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 10 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 40 35 5 7,037 2,551 4,486 17
AAC AAC TECH (02018) 443 298 145 36,100 17,220 18,880 46
ACC ANHUI CONCH (00914) 470 359 111 21,288 11,022 10,266 25
AIA AIA (01299) 4,250 2,378 1,872 133,022 56,823 76,199 27
AIR AIR CHINA (00753) 409 267 142 22,291 13,358 8,933 35
AKS AKESO (09926) 981 411 570 18,610 9,134 9,476 75
ALA ALH (ADJ-A) (00241) 27 27 0 147,561 66,489 81,072 34
ALB BABA (09988) 131,935 84,451 47,484 2,206,544 1,098,058 1,108,486 44
ALC ALUMINUM CORP OF CHINA (02600) 694 519 175 52,057 26,785 25,272 42
ALH ALI HEALTH (00241) 1,462 648 814 42,261 21,038 21,223 32
AMC CAM CSI300 (03188) 333 303 30 8,482 3,586 4,896 18
ANA ANTA SPORTS (02020) 7,229 3,297 3,932 167,639 93,008 74,631 34
BCM BANK OF COMM CO LTD (03328) 3,297 1,762 1,535 28,937 15,762 13,175 18
BEA BANK OF EAST ASIA (00023) 3,305 2,870 435 35,865 16,361 19,504 23
BIU BIDU (09888) 28,297 15,969 12,328 829,683 365,492 464,191 45
BLI BILIBILI (09626) 3,710 1,132 2,578 168,494 86,463 82,031 46
BOC BOC HK (HLDGS) LTD (02388) 1,210 752 458 50,001 17,239 32,762 19
BOM BEONE MEDICINES (06160) 458 192 266 22,599 9,860 12,739 34
BUD BUD APAC (01876) 6,290 3,635 2,655 29,122 15,901 13,221 24
BYD BYD COMPANY (01211) 18,386 8,107 10,279 428,096 177,389 250,707 41
BYE BYD ELECTRONIC (00285) 1,482 993 489 36,178 16,292 19,886 44
CAT CATL (03750) 6,625 3,269 3,356 188,072 77,224 110,848 40
CCC CHINA COMM CONS (01800) 1,531 1,158 373 63,872 41,461 22,411 20
CCE CHINA COAL (01898) 97 21 76 36,704 10,447 26,257 33
CDA CHINA CINDA (01359) 0 0 0 3,664 3,091 573 30
CGN CGN POWER (01816) 804 289 515 12,273 6,045 6,228 26
CHQ CHINA HONGQIAO (01378) 467 116 351 24,665 15,371 9,294 39
CHT CHINA MOBILE LTD (00941) 6,744 1,440 5,304 212,328 83,897 128,431 12
CHU CHINA UNICOM LTD (00762) 3,039 1,530 1,509 77,962 39,589 38,373 21
CIT CITIC (00267) 506 321 185 25,203 13,323 11,880 25
CKH CKH HOLDINGS (00001) 1,076 481 595 42,309 23,244 19,065 21
CKP CK ASSET (01113) 824 269 555 14,265 6,920 7,345 21
CLI CHINA LIFE INSURANCE (02628) 11,188 7,132 4,056 294,461 141,190 153,271 37
CLP CLP HOLDINGS LTD (00002) 315 117 198 10,074 4,605 5,469 14
CMB CM BANK (03968) 1,684 790 894 131,536 51,596 79,940 22
CNC CNOOC LTD (00883) 14,314 8,398 5,916 291,461 114,522 176,939 35
COL CHINA OVERSEAS (00688) 1,740 1,218 522 53,356 27,202 26,154 38
COS COSCO SHIP HOLD (01919) 186 73 113 20,290 7,407 12,883 29
CPA CATHAY PACIFIC AIRWAYS (00293) 866 440 426 30,744 14,838 15,906 25
CPC CHINA PETROL & CHEM COR (00386) 11,916 5,489 6,427 343,108 158,615 184,493 23
CPI CPIC (02601) 3,321 1,282 2,039 108,559 45,104 63,455 29
CRC CHINA RAIL CONS (01186) 21 21 0 15,585 7,697 7,888 16
CRG CHINA RAILWAY (00390) 46 34 12 48,642 20,329 28,313 21
CRL CHINA RES LAND (01109) 968 310 658 70,227 33,149 37,078 36
CRP CHINA RES POWER (00836) 457 173 284 10,651 4,628 6,023 21
CSA CSOP A50 ETF (02822) 7 1 6 8,267 3,269 4,998 22
CSE CHINA SHENHUA (01088) 2,817 1,550 1,267 60,506 27,490 33,016 24
CSP CSPC PHARMA (01093) 20,741 14,313 6,428 153,514 61,407 92,107 47
CTB CITIC BANK (00998) 205 90 115 27,764 15,606 12,158 21
CTC CHINA TELECOM CORP LTD (00728) 713 405 308 106,415 50,322 56,093 21
CTS CITIC SEC (06030) 2,079 828 1,251 45,352 20,998 24,354 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 73
GAC GAC GROUP (02238) 131 96 35 7,602 5,152 2,450 31
GAH GEELY AUTO (00175) 1,438 888 550 44,063 22,085 21,978 42
GHL XINYI GLASS (00868) 4,553 1,911 2,642 9,387 5,053 4,334 31
GLI GANFENG LITHIUM (01772) 1,962 479 1,483 106,943 68,502 38,441 57
GLX GALAXY ENT (00027) 6,918 3,816 3,102 67,481 28,416 39,065 26
GST GOLDWIND (02208) 245 100 145 4,799 1,948 2,851 62
GWM GWMOTOR (02333) 938 160 778 47,743 23,424 24,319 31
HCF HSCEI ETF (02828) 613 524 89 13,974 5,541 8,433 17
HDO HAIDILAO (06862) 5,600 3,556 2,044 27,377 14,926 12,451 36
HEH POWER ASSETS (00006) 1,339 566 773 6,529 2,423 4,106 15
HES HAIER SMART HOME (06690) 241 135 106 11,252 5,596 5,656 24
HEX HK EXCHANGES & CLEARING (00388) 16,112 10,388 5,724 357,875 166,422 191,453 18
HGN HENGAN INT'L (01044) 848 402 446 12,879 5,464 7,415 25
HKB HSBC HOLDINGS PLC (00005) 6,474 1,884 4,590 306,309 122,946 183,363 23
HKG HONG KONG & CHINA GAS (00003) 9,382 5,822 3,560 42,985 15,575 27,410 14
HLD HENDERSON LAND DEV LTD (00012) 288 202 86 17,840 10,769 7,071 27
HNP HUANENG POWER INT INC (00902) 1,380 650 730 52,212 30,986 21,226 27
HOS HUA HONG GRACE (01347) 994 717 277 32,993 17,167 15,826 68
HRB HORIZON ROBOTICS (09660) 366 231 135 88,178 56,271 31,907 47
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 40
INB INNOVENT BIO (01801) 724 276 448 23,540 9,792 13,748 42
JDC JD (09618) 8,991 5,848 3,143 250,149 110,268 139,881 35
JDH JD HEALTH (06618) 1,096 374 722 51,995 23,899 28,096 39
JXC JIANGXI COPPER (00358) 1,601 865 736 42,089 21,440 20,649 48
KAT Z.AI (02513) 11,150 8,968 2,182 52,666 37,324 15,342 107
KCH KINGSOFT CLOUD (03896) 231 131 100 6,657 3,949 2,708 64
KDS KINGDEE INT'L (00268) 506 235 271 29,355 13,526 15,829 59
KEH BEKE (02423) 1,175 576 599 31,587 17,909 13,678 42
KLE KUNLUN ENERGY (00135) 135 60 75 3,972 1,601 2,371 26
KSO KINGSOFT (03888) 1,334 624 710 29,193 12,261 16,932 37
KST KUAISHOU (01024) 22,821 12,966 9,855 563,260 293,864 269,396 46
LAO LAOPU GOLD (06181) 1,506 420 1,086 50,241 21,172 29,069 65
LAU LI AUTO (02015) 3,071 1,194 1,877 154,657 74,753 79,904 48
LEN LENOVO GROUP (00992) 2,005 1,072 933 253,527 103,369 150,158 59
LNI LI NING (02331) 5,422 1,349 4,073 166,053 75,637 90,416 33
LNK LINK REIT (00823) 974 418 556 41,459 18,298 23,161 17
LSP LUXSHARE ICT (02475) 1,573 1,023 550 23,812 13,866 9,946 70
MDG MIDEA GROUP (00300) 975 477 498 22,423 11,354 11,069 22
MEN MENGNIU DAIRY (02319) 50 30 20 24,238 11,510 12,728 27
MET MEITUAN DIANPING (03690) 41,872 25,055 16,817 1,025,347 494,994 530,353 49
MGM MGM CHINA (02282) 808 620 188 11,189 6,801 4,388 28
MIU XIAOMI (01810) 71,019 41,088 29,931 1,216,501 655,962 560,539 51
MNX MINIMAX (00100) 171,080 145,233 25,847 327,377 178,281 149,096 116
MOL CMOC (03993) 163 68 95 15,130 9,248 5,882 49
MSB MINSHENG BANK (01988) 8,600 4,263 4,337 37,491 22,452 15,039 28
MTR MTR CORPORATION LTD (00066) 2,368 1,132 1,236 23,815 10,184 13,631 17
MTU MEITU (01357) 1,026 519 507 22,333 10,130 12,203 73
NBM CNBM (03323) 129 53 76 50,807 33,510 17,297 41
NCL NCI (01336) 1,111 675 436 28,540 14,607 13,933 35
NFU NONGFU SPRING (09633) 1,185 790 395 13,296 5,680 7,616 28
NIO NIO (09866) 3,695 2,235 1,460 26,852 14,329 12,523 60
NTE NTES (09999) 1,682 685 997 47,927 22,580 25,347 37
NWD NEW WORLD DEV CO LTD (00017) 2,406 930 1,476 93,799 20,144 73,655 63
ORT NEW ORIENTAL (09901) 1,180 876 304 14,698 7,679 7,019 38
PAI PING AN INSURANCE LTD (02318) 20,915 10,634 10,281 781,372 343,561 437,811 26
PEC PETROCHINA CO LTD (00857) 6,260 3,112 3,148 207,918 66,688 141,230 28
PEN XPENG (09868) 14,115 4,665 9,450 286,616 195,390 91,226 54
PHT PA GOODDOCTOR (01833) 327 174 153 21,174 15,308 5,866 39
PIC PICC P&C (02328) 364 235 129 19,244 7,848 11,396 25
PIN PICC GROUP (01339) 1,265 598 667 15,523 7,828 7,695 30
POP POP MART (09992) 24,766 11,732 13,034 625,622 281,413 344,209 27
SAN SANDS CHINA LTD (01928) 3,726 882 2,844 172,227 77,214 95,013 26
SBI 3SBIO (01530) 71 31 40 8,174 3,212 4,962 57
SBO SBP GROUP (01177) 1,334 1,207 127 19,961 10,939 9,022 45
SET SENSETIME (00020) 296 175 121 15,983 9,514 6,469 46
SGM SD GOLD (01787) 1,858 924 934 90,038 42,425 47,613 71
SHK SUN HUNG KAI PPT LTD (00016) 1,201 553 648 22,948 12,146 10,802 80
SHL XINYI SOLAR (00968) 1,272 451 821 45,506 21,385 24,121 41
SHN SHEIN (00625) 846 360 486 8,974 4,127 4,847 66
SHZ SHENZHOU INTL (02313) 659 309 350 23,175 11,613 11,562 30
SMC SMIC (00981) 6,706 3,853 2,853 108,535 50,824 57,711 42
SNO SUNNY OPT (02382) 1,140 629 511 56,298 26,229 30,069 55
SNP SINOPHARM (01099) 271 78 193 13,585 7,832 5,753 21
SWA SWIRE PACIFIC LTD 'A' (00019) 421 374 47 6,630 3,383 3,247 24
TCH TENCENT HOLDINGS LTD (00700) 96,433 55,670 40,763 2,283,290 1,221,305 1,061,985 31
TIC TECHTRONIC IND (00669) 1,019 691 328 24,626 12,199 12,427 27
TPX XTALPI (02228) 211 35 176 4,806 2,416 2,390 66
TRF TRACKER FUND OF HK (02800) 1,937 825 1,112 46,422 15,531 30,891 16
TRP TRIP.COM (09961) 6,209 2,422 3,787 129,066 53,117 75,949 38
UBR UBTECH ROBOTICS (09880) 717 235 482 52,108 27,345 24,763 79
VGT VGT (02476) 286 36 250 4,570 2,276 2,294 88
VNK CHINA VANKE (02202) 819 658 161 67,814 14,280 53,534 54
WCP WEICHAI POWER (02338) 1,769 1,057 712 7,026 3,885 3,141 60
WHD WHG (ADJ-B) (00288) 0 0 0 43 0 43 27
WHG WH GROUP (00288) 2,900 958 1,942 15,129 5,614 9,515 25
WHL THE WHARF (HLDGS) LTD (00004) 254 176 78 2,665 1,284 1,381 32
WWC WANT WANT CHINA (00151) 829 565 264 6,206 3,490 2,716 27
WXA WUXI APPTEC (02359) 269 18 251 25,899 12,595 13,304 47
WXB WUXI BIO (02269) 5,808 4,350 1,458 126,395 60,576 65,819 49
XAB ABC ($0.001) (01288) 648 281 367 29,612 13,484 16,128 26
XBC BANK OF CHINA ($0.001) (03988) 9,380 5,955 3,425 469,717 209,697 260,020 20
XCC CCB ($0.001) (00939) 17,042 8,805 8,237 567,876 239,525 328,351 21
XIC ICBC ($0.001) (01398) 4,702 2,890 1,812 401,320 166,036 235,284 22
XPB PSBC ($0.001) (01658) 590 330 260 11,918 6,312 5,606 20
XTW CHINA TOWER ($0.001) (00788) 1,026 609 417 46,720 30,557 16,163 15
YOF YOFC (06869) 643 407 236 22,165 11,399 10,766 104
YZC YANKUANG ENERGY (01171) 2,050 1,257 793 32,308 14,975 17,333 41
ZAO ZA ONLINE (06060) 854 589 265 23,802 15,205 8,597 39
ZJG ZIJIN GOLD INTL (02259) 5,208 1,983 3,225 86,624 42,110 44,514 72
ZJI ZJ INNOLIGHT (03308) 1,638 803 835 39,977 20,342 19,635 93
ZJM ZIJIN MINING GROUP (02899) 6,214 2,528 3,686 162,073 60,141 101,932 50
ZLT LEAPMOTOR (09863) 404 332 72 19,493 10,327 9,166 45
ZMI ZHAOJIN MINING (01818) 314 78 236 21,722 10,899 10,823 59
ZSH ZHONGSHENG HLDG (00881) 220 180 40 14,108 8,734 5,374 48
ZSI SANHUA (02050) 196 27 169 6,642 3,211 3,431 46
ZTE ZTE (00763) 836 599 237 17,054 9,620 7,434 49
TOTAL 1,002,729 609,943 392,786 20,376,791 9,768,822 10,607,969
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 305.00 46,256 2.58 117 8.40 2.29 3,425 -17.50 -87.15
C MNX 18SEP26 292.50 22,990 15.67 91 23.84 14.10 21,630 -21.12 -57.41
C MNX 11SEP26 335.00 15,153 0.08 116 4.16 0.76 2,192 -4.54 -98.27
C MIU 29SEP26 36.00 8,676 0.01 58 0.03 0.02 14,333 0.00 0.00
C MIU 30DEC26 33.00 8,400 0.65 44 0.70 0.68 22,216 -0.13 -16.67
P MIU 29SEP26 36.00 8,075 10.13 80 0.00 0.00 6,218 +0.45 +4.65
P MIU 30DEC26 33.00 8,075 7.52 44 0.00 0.00 13,160 +0.21 +2.87
C BIU 29SEP26 100.00 5,852 0.48 40 0.92 0.65 4,409 -0.60 -55.56
C BIU 29SEP26 85.00 5,805 5.74 39 0.00 0.00 1,111 -2.63 -31.42
C MNX 29SEP26 380.00 5,419 3.76 93 8.00 4.50 2,721 -6.14 -62.02
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P KAT 11SEP26 815.00 170 16.85 110 25.00 2.00 96 +16.18 +2,414.93
P KAT 11SEP26 820.00 69 19.35 110 24.00 6.30 30 +18.48 +2,124.14
C TCH 30DEC26 830.00 0 0.21 45 0.00 0.00 1,222 +0.20 +2,000.00
P KAT 11SEP26 825.00 76 22.19 110 23.07 18.81 75 +21.05 +1,846.49
C TCH 30DEC26 840.00 0 0.19 45 0.00 0.00 441 +0.18 +1,800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KAT 11SEP26 970.00 15 0.01 102 4.14 4.14 354 -5.32 -99.81
C KAT 11SEP26 975.00 15 0.01 104 2.70 1.80 23 -4.55 -99.78
C KAT 11SEP26 980.00 0 0.01 107 0.00 0.00 3 -3.87 -99.74
C ZJI 11SEP26 1,300.00 1 0.01 88 1.00 1.00 13 -3.60 -99.72
C KAT 11SEP26 985.00 0 0.01 110 0.00 0.00 15 -3.28 -99.70
* 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$ 16.660
29SEP26 9.75 C 0.00 0.00 0.00 6.99 -0.02 135 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.74 -0.02 129 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.24 -0.01 118 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.74 -0.01 108 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.24 -0.01 98 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.74 -0.02 88 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.24 -0.02 79 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.74 -0.01 70 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.24 -0.03 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 -0.06 25 0 133 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 -0.04 20 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.05 17 0 14 0
29SEP26 17.00 C 0.14 0.15 0.14 0.15 -0.02 18 15 157 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 133 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 213 0
29SEP26 19.00 C 0.01 0.01 0.01 0.01 0.00 28 5 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.24 -0.01 67 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.74 -0.04 61 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.24 -0.01 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.74 -0.04 48 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.24 -0.02 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.74 -0.04 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.25 -0.04 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.72 -0.07 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.22 -0.07 15 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.74 -0.07 17 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.28 -0.06 17 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.88 -0.07 17 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.55 -0.04 17 0 76 0
29OCT26 17.00 C 0.30 0.30 0.30 0.31 -0.01 17 15 120 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 43 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 0.00 19 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.24 -0.01 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.74 -0.04 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.24 -0.02 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.74 -0.05 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.25 -0.01 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.75 -0.03 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.25 -0.05 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.74 -0.07 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.25 -0.07 18 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.77 -0.07 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.32 -0.07 16 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.96 -0.06 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.63 -0.05 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.38 -0.04 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.21 -0.03 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 24 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 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.99 -0.02 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.74 -0.02 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.24 -0.05 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.74 -0.05 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.24 -0.02 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.74 -0.05 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.25 -0.01 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 -0.02 31 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 -0.05 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 -0.07 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 -0.06 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.81 -0.06 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 -0.05 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 -0.04 19 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 -0.04 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 +0.01 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.01 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 0.00 20 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 0.00 20 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 20 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.99 -0.02 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.74 -0.02 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.24 -0.05 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.74 -0.05 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.24 -0.05 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.74 -0.05 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.25 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.76 -0.02 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.29 -0.01 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.77 -0.07 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.32 -0.07 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.91 -0.07 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.57 +0.01 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.24 -0.01 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 -0.05 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.72 -0.05 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 27 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 6.24 -0.05 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.74 -0.05 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.24 -0.05 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.75 -0.04 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.26 -0.01 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.78 0.00 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.32 +0.01 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.86 -0.07 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.47 -0.06 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.11 -0.05 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.78 -0.05 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.49 -0.05 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.20 -0.04 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.98 -0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.79 -0.03 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.64 -0.03 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 0.00 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 0.00 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 6.24 -0.05 28 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.74 -0.05 25 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.24 -0.05 22 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.75 -0.04 20 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.28 +0.01 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.83 +0.02 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.40 +0.01 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.04 -0.06 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.67 -0.06 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.32 -0.06 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.01 -0.06 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.73 -0.05 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.43 -0.04 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.21 -0.04 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.02 -0.04 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.85 -0.03 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
TOTAL CALL 35 2,551 +17
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.06 +0.01 18 0 534 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 +0.02 17 0 38 0
29SEP26 17.00 P 0.44 0.44 0.44 0.46 +0.04 17 3 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.06 17 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.34 +0.07 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.34 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.34 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.34 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.34 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.34 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.34 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.34 +0.06 0 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 27 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 11 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 +0.02 18 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.34 +0.05 18 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.60 +0.05 18 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.95 +0.07 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.37 +0.07 17 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.34 +0.05 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.34 +0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.34 +0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.34 +0.05 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.34 +0.05 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.34 +0.05 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.34 +0.05 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.18 0.00 17 0 32 0
27NOV26 16.00 P 0.00 0.00 0.00 0.35 +0.03 17 0 21 0
27NOV26 16.50 P 0.56 0.56 0.56 0.56 +0.03 16 2 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.86 +0.04 16 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.23 +0.05 15 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.69 +0.06 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.14 +0.06 16 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.62 +0.07 16 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.11 +0.07 17 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.46 +0.01 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.43 +0.02 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.41 0.00 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.41 +0.01 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.41 +0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.40 +0.01 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 0.03 +0.01 20 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 +0.03 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 +0.04 20 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 +0.03 19 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 +0.06 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 0.00 18 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.79 +0.07 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.21 +0.06 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.67 +0.07 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.14 +0.07 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.56 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 -0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.52 -0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.52 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.51 +0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.50 +0.01 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 0.00 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 0.00 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 +0.01 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 +0.01 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 +0.01 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 0.00 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 +0.03 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 +0.04 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.91 0.00 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.31 +0.05 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.73 +0.05 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.18 +0.06 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.64 -0.02 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.58 0.00 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.53 -0.02 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.52 +0.01 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.51 +0.01 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.50 -0.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.50 +0.01 0 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 0.00 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 0.10 +0.01 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 0.00 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.66 +0.02 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.87 +0.03 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.11 +0.02 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.40 +0.03 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.68 +0.04 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 +0.02 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.44 +0.01 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.82 +0.06 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.27 -0.01 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.71 -0.02 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.62 -0.02 18 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.57 -0.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.54 -0.01 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.53 -0.02 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.52 +0.01 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.51 -0.02 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.50 -0.03 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.50 +0.01 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.79 +0.02 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.00 +0.01 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.25 +0.02 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.54 +0.03 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.85 +0.03 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.14 +0.04 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.55 +0.02 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.94 +0.01 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.35 0.00 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.77 -0.03 20 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.66 -0.02 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.59 -0.03 14 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.55 -0.03 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.53 -0.02 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.52 +0.01 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.51 -0.02 0 0 0 0
TOTAL PUT 5 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$ 41.500
29SEP26 23.00 C 0.00 0.00 0.00 18.56 -1.01 110 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.57 -0.98 106 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.57 -1.03 99 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.53 -1.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.54 -1.07 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.52 -1.00 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.58 -1.00 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.58 -0.95 67 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.59 -1.08 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.59 -0.96 57 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.62 -0.96 56 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 7.65 -1.06 53 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 6.64 -1.10 46 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 5.72 -1.00 46 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 4.84 -0.94 46 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 4.02 -1.06 46 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 3.28 -0.86 46 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 2.61 -0.80 46 0 535 0
29SEP26 41.00 C 0.00 0.00 0.00 2.02 -0.75 45 0 236 0
29SEP26 42.00 C 1.76 1.76 1.68 1.52 -0.63 45 4 283 0
29SEP26 43.00 C 1.25 1.25 1.25 1.14 -0.54 45 10 428 0
29SEP26 44.00 C 1.01 1.01 1.01 0.84 -0.45 46 1 319 0
29SEP26 45.00 C 0.70 0.73 0.68 0.62 -0.36 47 19 883 +13
29SEP26 46.00 C 0.00 0.00 0.00 0.43 -0.33 46 0 383 0
29SEP26 47.00 C 0.43 0.43 0.33 0.29 -0.26 46 7 290 0
29SEP26 48.00 C 0.00 0.00 0.00 0.19 -0.20 46 0 532 0
29SEP26 49.00 C 0.22 0.22 0.22 0.13 -0.15 46 1 497 -1
29SEP26 50.00 C 0.16 0.16 0.16 0.08 -0.11 46 6 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.04 47 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 927 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 12.74 -0.87 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.61 -0.92 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.82 -0.86 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.85 -0.92 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.94 -0.91 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.05 -0.83 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.14 -1.02 45 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.34 -0.88 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.59 -0.84 46 0 15 0
29OCT26 38.00 C 4.80 4.80 4.80 5.03 -0.66 49 15 66 +15
29OCT26 39.00 C 4.24 4.24 4.24 4.24 -0.76 46 3 123 0
29OCT26 40.00 C 0.00 0.00 0.00 3.65 -0.71 46 0 148 0
29OCT26 41.00 C 0.00 0.00 0.00 3.06 -0.72 45 0 96 0
29OCT26 42.00 C 0.00 0.00 0.00 2.59 -0.65 45 0 157 0
29OCT26 43.00 C 0.00 0.00 0.00 2.17 -0.55 45 0 151 0
29OCT26 44.00 C 0.00 0.00 0.00 1.81 -0.50 45 0 61 0
29OCT26 45.00 C 0.00 0.00 0.00 1.52 -0.43 45 0 140 0
29OCT26 46.00 C 1.41 1.41 1.41 1.28 -0.37 46 5 329 +5
29OCT26 47.00 C 1.15 1.15 1.13 1.06 -0.34 46 28 92 +12
29OCT26 48.00 C 0.94 0.94 0.92 0.87 -0.30 46 30 154 +23
29OCT26 49.00 C 0.00 0.00 0.00 0.70 -0.28 46 0 137 0
29OCT26 50.00 C 0.63 0.68 0.63 0.56 -0.24 46 36 208 +36
29OCT26 52.50 C 0.00 0.00 0.00 0.32 -0.16 46 0 85 0
29OCT26 55.00 C 0.27 0.27 0.27 0.17 -0.10 46 10 92 +10
29OCT26 57.50 C 0.00 0.00 0.00 0.09 -0.06 46 0 70 0
27NOV26 29.00 C 0.00 0.00 0.00 12.90 -0.86 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.97 -0.88 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.06 -0.89 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.17 -0.74 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.32 -0.82 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.49 -0.78 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.70 -0.75 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.90 -0.78 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.20 -0.81 45 0 0 0
27NOV26 38.00 C 5.76 5.76 5.76 5.55 -0.77 45 2 2 +2
27NOV26 39.00 C 0.00 0.00 0.00 4.94 -0.74 45 0 30 0
27NOV26 40.00 C 4.57 4.57 4.57 4.35 -0.73 45 15 45 0
27NOV26 41.00 C 0.00 0.00 0.00 3.84 -0.64 45 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 3.34 -0.64 45 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 2.95 -0.52 45 0 28 0
27NOV26 44.00 C 0.00 0.00 0.00 2.57 -0.53 45 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 2.29 -0.38 46 0 139 0
27NOV26 46.00 C 0.00 0.00 0.00 1.96 -0.45 45 0 40 0
27NOV26 47.00 C 0.00 0.00 0.00 1.71 -0.41 46 0 115 0
27NOV26 48.00 C 0.00 0.00 0.00 1.49 -0.36 46 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 1.28 -0.34 46 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.09 -0.32 46 0 77 0
27NOV26 52.50 C 0.85 0.85 0.81 0.73 -0.23 46 16 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.48 -0.17 46 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.31 -0.12 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.81 -0.79 56 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 17.84 -0.89 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.88 -0.88 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.93 -0.88 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.98 -0.88 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.06 -0.87 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.15 -0.82 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.26 -0.94 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.39 -0.81 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.55 -0.89 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.73 -0.88 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.95 -0.76 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.20 -0.74 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.49 -0.72 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.77 -0.79 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.14 -0.77 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.58 -0.71 45 0 30 0
30DEC26 40.00 C 5.23 5.23 5.23 5.00 -0.72 44 1 136 +1
30DEC26 41.00 C 4.73 4.73 4.73 4.51 -0.62 45 2 42 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 -0.58 45 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.63 -0.56 45 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 3.26 -0.52 45 0 70 0
30DEC26 45.00 C 0.00 0.00 0.00 2.92 -0.49 45 0 77 0
30DEC26 46.00 C 0.00 0.00 0.00 2.62 -0.45 45 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.34 -0.43 45 0 59 0
30DEC26 48.00 C 0.00 0.00 0.00 2.10 -0.39 46 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 1.86 -0.38 46 0 184 0
30DEC26 50.00 C 0.00 0.00 0.00 1.64 -0.35 45 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 -0.28 45 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.85 -0.23 45 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.61 -0.17 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 -0.13 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 -0.10 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.08 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 129 0
30MAR27 23.00 C 0.00 0.00 0.00 19.15 -0.82 51 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 18.19 -0.85 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.29 -0.83 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.39 -0.89 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.52 -0.78 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.73 -0.80 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.92 -0.77 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.10 -0.89 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.32 -0.80 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.57 -0.77 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.84 -0.76 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.14 -0.73 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.48 -0.70 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.85 -0.68 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.23 -0.68 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.68 -0.63 46 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.14 -0.74 46 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 6.52 -0.71 45 0 6 0
30MAR27 41.00 C 0.00 0.00 0.00 6.05 -0.67 45 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 5.61 -0.65 45 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 5.20 -0.63 45 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 4.81 -0.61 45 0 70 0
30MAR27 45.00 C 4.53 4.53 4.53 4.45 -0.59 45 2 59 0
30MAR27 46.00 C 0.00 0.00 0.00 4.12 -0.56 45 0 74 0
30MAR27 47.00 C 0.00 0.00 0.00 3.81 -0.54 45 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 3.53 -0.51 45 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 3.25 -0.50 45 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 3.05 -0.36 46 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 2.49 -0.38 46 0 94 0
30MAR27 55.00 C 0.00 0.00 0.00 2.02 -0.33 46 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.63 -0.29 46 0 186 0
30MAR27 60.00 C 0.00 0.00 0.00 1.32 -0.24 46 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 1.06 -0.21 46 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.85 -0.17 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 -0.15 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.54 -0.13 45 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 14.53 -0.87 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.79 -0.86 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.07 -0.85 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.37 -0.84 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.74 -0.72 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.12 -0.68 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.51 -0.66 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.92 -0.65 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.36 -0.64 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.83 -0.64 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.26 -0.65 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.78 -0.68 46 0 0 0
29JUN27 41.00 C 7.22 7.22 7.22 7.35 -0.64 47 8 8 +8
29JUN27 42.00 C 0.00 0.00 0.00 6.82 -0.68 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.55 -0.56 47 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 6.01 -0.59 46 0 17 0
29JUN27 45.00 C 0.00 0.00 0.00 5.65 -0.55 46 0 25 0
29JUN27 46.00 C 5.35 5.35 5.35 5.48 -0.37 47 15 34 -15
29JUN27 47.00 C 0.00 0.00 0.00 4.99 -0.51 46 0 0 0
29JUN27 48.00 C 4.89 4.94 4.89 4.69 -0.60 46 45 50 +10
29JUN27 49.00 C 4.45 4.45 4.45 4.42 -0.55 46 2 64 +2
29JUN27 50.00 C 0.00 0.00 0.00 4.15 -0.39 46 0 99 0
29JUN27 52.50 C 0.00 0.00 0.00 3.60 -0.28 46 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 3.09 -0.28 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 2.60 -0.32 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 2.23 -0.29 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.88 -0.26 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.61 -0.22 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.35 -0.21 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 1.16 -0.17 46 0 82 0
29SEP27 32.00 C 0.00 0.00 0.00 13.23 -0.82 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.62 -0.81 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.02 -0.80 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.45 -0.77 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.92 -0.74 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.38 -0.74 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.89 -0.69 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.41 -0.70 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.95 -0.67 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.52 -0.65 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.10 -0.58 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.71 -0.55 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.34 -0.56 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.98 -0.53 47 0 1 0
29SEP27 46.00 C 6.53 6.53 6.53 6.53 -0.62 47 15 15 +15
29SEP27 47.00 C 0.00 0.00 0.00 6.33 -0.48 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 6.03 -0.49 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.71 -0.51 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.42 -0.51 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.64 -0.63 46 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 4.06 -0.44 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 3.61 -0.41 46 0 0 0
TOTAL CALL 298 17,220 +136
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 46 0 501 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 351 0
29SEP26 36.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 345 0
29SEP26 37.00 P 0.36 0.36 0.36 0.29 +0.05 46 5 811 +4
29SEP26 38.00 P 0.45 0.53 0.45 0.48 +0.08 47 50 431 +50
29SEP26 39.00 P 0.71 0.72 0.71 0.74 +0.13 47 17 573 +15
29SEP26 40.00 P 1.19 1.19 1.19 1.08 +0.19 47 2 622 0
29SEP26 41.00 P 0.00 0.00 0.00 1.52 +0.27 47 0 367 0
29SEP26 42.00 P 2.05 2.05 2.05 2.03 +0.32 47 1 497 -1
29SEP26 43.00 P 0.00 0.00 0.00 2.60 +0.38 46 0 625 0
29SEP26 44.00 P 3.10 3.10 3.10 3.29 +0.45 46 10 161 +10
29SEP26 45.00 P 0.00 0.00 0.00 4.04 +0.58 46 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 4.86 +0.54 46 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 5.73 +0.73 46 0 252 0
29SEP26 48.00 P 6.80 6.80 6.80 6.84 +0.82 57 10 436 -10
29SEP26 49.00 P 0.00 0.00 0.00 7.61 +0.83 49 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 8.57 +0.72 50 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.00 +0.78 0 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.50 +0.98 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.00 +0.84 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.50 +0.83 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.00 +0.83 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.50 +0.83 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.00 +0.83 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.50 +0.83 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 27 0
29OCT26 31.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.25 +0.04 46 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.36 +0.05 46 0 131 0
29OCT26 35.00 P 0.51 0.53 0.51 0.51 +0.07 46 20 125 +20
29OCT26 36.00 P 0.77 0.77 0.68 0.72 +0.11 46 13 119 +6
29OCT26 37.00 P 0.97 0.97 0.97 0.97 +0.15 46 1 124 +1
29OCT26 38.00 P 0.00 0.00 0.00 1.25 +0.17 46 0 222 0
29OCT26 39.00 P 0.00 0.00 0.00 1.63 +0.26 46 0 95 0
29OCT26 40.00 P 0.00 0.00 0.00 2.00 +0.27 46 0 140 0
29OCT26 41.00 P 0.00 0.00 0.00 2.47 +0.32 46 0 90 0
29OCT26 42.00 P 0.00 0.00 0.00 3.00 +0.37 46 0 1,003 0
29OCT26 43.00 P 0.00 0.00 0.00 3.59 +0.42 46 0 155 0
29OCT26 44.00 P 0.00 0.00 0.00 4.33 +0.56 48 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 4.89 +0.40 46 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 5.61 +0.58 46 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 6.39 +0.64 46 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.19 +0.67 45 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 8.03 +0.69 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.00 +0.84 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.26 +0.78 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.60 +0.84 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.03 +0.87 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 20 0
27NOV26 30.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.28 +0.04 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.39 +0.04 46 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.54 +0.07 46 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.73 +0.10 46 0 34 0
27NOV26 35.00 P 0.00 0.00 0.00 0.94 +0.11 46 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 1.21 +0.15 46 0 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.50 +0.17 46 0 52 0
27NOV26 38.00 P 0.00 0.00 0.00 1.79 +0.14 45 0 99 0
27NOV26 39.00 P 0.00 0.00 0.00 2.20 +0.20 45 0 143 0
27NOV26 40.00 P 2.48 2.48 2.48 2.66 +0.27 46 2 109 +2
27NOV26 41.00 P 0.00 0.00 0.00 3.14 +0.30 46 0 37 0
27NOV26 42.00 P 0.00 0.00 0.00 3.68 +0.35 46 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.27 +0.40 46 0 120 0
27NOV26 44.00 P 0.00 0.00 0.00 4.85 +0.40 45 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 5.50 +0.48 45 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 6.21 +0.50 45 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 6.93 +0.51 45 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 7.74 +0.58 46 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 8.53 +0.60 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.36 +0.64 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.50 +0.67 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.85 +0.70 48 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.17 +0.75 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.28 +0.04 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 +0.05 45 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.51 +0.06 45 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.67 +0.08 45 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 0.87 +0.11 45 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.09 +0.12 45 0 65 0
30DEC26 35.00 P 1.37 1.37 1.37 1.36 +0.15 45 1 42 -1
30DEC26 36.00 P 1.59 1.63 1.59 1.65 +0.20 45 2 230 0
30DEC26 37.00 P 0.00 0.00 0.00 1.98 +0.20 45 0 222 0
30DEC26 38.00 P 0.00 0.00 0.00 2.30 +0.19 45 0 148 0
30DEC26 39.00 P 0.00 0.00 0.00 2.79 +0.30 45 0 92 0
30DEC26 40.00 P 3.17 3.17 3.17 3.21 +0.30 45 1 102 +1
30DEC26 41.00 P 0.00 0.00 0.00 3.71 +0.33 45 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.25 +0.37 45 0 71 0
30DEC26 43.00 P 0.00 0.00 0.00 4.83 +0.40 45 0 1,301 0
30DEC26 44.00 P 0.00 0.00 0.00 5.40 +0.39 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 5.88 +0.28 43 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 6.75 +0.43 45 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.46 +0.51 45 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.22 +0.55 45 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 8.99 +0.57 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.78 +0.59 45 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 11.84 +0.64 45 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.12 +0.72 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.38 +0.77 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.70 +0.81 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.09 +0.92 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.54 +0.87 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.02 +0.85 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.50 +0.83 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.29 +0.03 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.38 +0.03 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.50 +0.04 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.64 +0.06 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.81 +0.07 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.00 +0.10 46 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.22 +0.10 46 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.47 +0.13 46 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 1.75 +0.17 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.05 +0.20 46 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.37 +0.22 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.72 +0.21 45 0 69 0
30MAR27 37.00 P 0.00 0.00 0.00 3.11 +0.23 45 0 85 0
30MAR27 38.00 P 3.55 3.55 3.55 3.53 +0.26 45 3 94 -3
30MAR27 39.00 P 3.95 3.95 3.95 3.98 +0.28 45 1 65 -1
30MAR27 40.00 P 0.00 0.00 0.00 4.52 +0.36 45 0 130 0
30MAR27 41.00 P 0.00 0.00 0.00 5.03 +0.38 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.58 +0.41 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.16 +0.44 45 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 6.74 +0.43 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.36 +0.43 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.03 +0.46 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.64 +0.41 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.35 +0.47 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.08 +0.50 45 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.82 +0.51 45 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.77 +0.56 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.81 +0.60 45 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.95 +0.66 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.13 +0.67 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.49 +0.75 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.79 +0.85 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.15 +0.85 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.57 +0.82 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.44 +0.11 46 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 1.70 +0.14 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 1.95 +0.22 46 0 16 0
29JUN27 32.00 P 2.25 2.25 2.25 2.25 +0.24 46 3 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.51 +0.14 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 2.86 +0.17 45 0 57 0
29JUN27 35.00 P 3.27 3.27 3.27 3.21 +0.19 45 3 58 +3
29JUN27 36.00 P 0.00 0.00 0.00 3.68 +0.19 45 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.13 +0.35 45 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 4.57 +0.22 45 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.05 +0.24 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.55 +0.24 45 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.08 +0.27 45 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.63 +0.29 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.21 +0.31 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 7.83 +0.35 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.46 +0.37 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.12 +0.42 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.72 +0.37 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.41 +0.50 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.12 +0.45 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.84 +0.46 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.73 +0.51 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.69 +0.52 45 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.73 +0.53 45 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.83 +0.59 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.08 +0.70 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.22 +0.67 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.55 +0.77 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.86 +0.80 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.91 +0.21 46 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.22 +0.17 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.59 +0.18 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.06 +0.27 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.48 +0.22 45 0 12 0
29SEP27 37.00 P 0.00 0.00 0.00 4.94 +0.19 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.42 +0.17 46 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 5.91 +0.26 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.42 +0.14 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.97 +0.32 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.53 +0.29 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.11 +0.31 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.73 +0.34 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.36 +0.36 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.00 +0.37 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.61 +0.33 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.28 +0.31 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.99 +0.40 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.70 +0.42 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.54 +0.43 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.47 +0.49 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.45 +0.51 45 0 0 0
TOTAL PUT 145 18,880 +96
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$ 16.750
29SEP26 12.00 C 0.00 0.00 0.00 4.77 -0.22 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.27 -0.22 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.77 -0.22 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 -0.22 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.77 -0.22 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 -0.20 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.79 -0.19 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 -0.21 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.19 24 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.17 25 0 75 0
29SEP26 17.00 C 0.28 0.28 0.23 0.28 -0.12 24 17 400 -1
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.07 24 0 655 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 329 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 124 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.80 -0.19 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.27 -0.22 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.80 -0.20 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.27 -0.26 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.82 -0.17 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.34 -0.20 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.89 -0.18 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.47 -0.19 25 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.11 -0.16 25 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.80 -0.17 25 0 29 0
29OCT26 17.00 C 0.59 0.61 0.59 0.54 -0.14 25 30 331 +30
29OCT26 17.50 C 0.41 0.41 0.32 0.36 -0.10 25 16 157 +14
29OCT26 18.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 186 0
29OCT26 18.50 C 0.00 0.00 0.00 0.14 -0.05 26 0 300 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 330 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 150 0
29OCT26 20.00 C 0.04 0.04 0.04 0.03 -0.01 27 6 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
29OCT26 23.00 C 0.02 0.02 0.02 0.01 0.00 37 1 15 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 1 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 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.83 -0.26 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.29 -0.30 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.81 -0.25 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.33 -0.24 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.90 -0.25 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.45 -0.24 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.04 -0.19 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.66 -0.18 27 0 15 0
27NOV26 16.00 C 1.25 1.25 1.25 1.31 -0.21 27 15 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.02 -0.16 27 0 19 0
27NOV26 17.00 C 0.00 0.00 0.00 0.78 -0.13 27 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.59 -0.10 27 0 15 0
27NOV26 18.00 C 0.45 0.45 0.45 0.43 -0.09 27 15 146 +15
27NOV26 18.50 C 0.33 0.33 0.33 0.31 -0.06 27 45 250 +15
27NOV26 19.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 190 0
27NOV26 19.50 C 0.18 0.18 0.18 0.15 -0.03 27 53 91 -30
27NOV26 20.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.84 -0.25 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.36 -0.23 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.88 -0.19 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 -0.19 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.97 -0.18 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 -0.13 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.16 -0.20 26 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 -0.19 26 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.48 -0.19 26 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 -0.17 27 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 -0.14 27 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.12 27 0 230 0
30DEC26 18.00 C 0.54 0.54 0.54 0.58 -0.12 27 1 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.10 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.08 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.07 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 431 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.00 -0.19 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.54 -0.18 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.09 -0.17 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.67 -0.15 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.24 -0.17 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.85 -0.17 26 0 0 0
30MAR27 15.00 C 2.45 2.45 2.45 2.49 -0.16 26 15 15 +15
30MAR27 15.50 C 0.00 0.00 0.00 2.16 -0.23 26 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.85 -0.23 26 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.58 -0.22 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 -0.20 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 -0.25 26 0 0 0
30MAR27 18.00 C 1.04 1.04 1.04 0.91 -0.22 26 15 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.75 -0.17 26 0 126 0
30MAR27 19.00 C 0.70 0.70 0.70 0.64 -0.18 26 25 25 +25
30MAR27 19.50 C 0.00 0.00 0.00 0.53 -0.11 26 0 45 0
30MAR27 20.00 C 0.52 0.52 0.49 0.44 -0.12 27 90 45 -30
30MAR27 21.00 C 0.00 0.00 0.00 0.28 -0.10 26 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 -0.08 26 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.15 -0.17 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.70 -0.17 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.27 -0.17 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.87 -0.16 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.45 -0.19 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.09 -0.18 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.75 -0.21 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.52 -0.14 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.22 -0.13 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.95 -0.12 30 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.66 -0.10 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.45 -0.13 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.29 -0.09 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.12 -0.07 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 -0.07 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.83 -0.06 29 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 0.70 -0.06 29 0 15 0
29JUN27 21.00 C 0.62 0.62 0.62 0.52 -0.03 29 15 15 -3
29JUN27 22.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 0.00 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 0.00 30 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 0.00 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 5.15 -0.17 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.70 -0.17 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.28 -0.18 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.88 -0.21 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.51 -0.20 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.24 -0.16 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.94 -0.17 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.63 -0.17 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.36 -0.15 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.10 -0.15 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.86 -0.14 30 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.65 -0.13 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.46 -0.12 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.29 -0.11 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.14 -0.10 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.00 -0.09 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.88 -0.09 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.68 -0.07 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.39 -0.05 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
TOTAL CALL 359 11,022 +50
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 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 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 163 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 426 0
29SEP26 16.50 P 0.30 0.30 0.30 0.26 +0.08 25 10 700 +10
29SEP26 17.00 P 0.63 0.63 0.57 0.51 +0.12 25 39 404 -23
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.16 25 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.28 +0.19 24 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.75 +0.20 0 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.25 +0.22 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.75 +0.14 0 0 53 -48
29SEP26 20.00 P 0.00 0.00 0.00 3.33 +0.22 57 0 24 -33
29SEP26 21.00 P 0.00 0.00 0.00 4.33 +0.25 69 0 0 -25
29SEP26 22.00 P 0.00 0.00 0.00 5.33 +0.25 79 0 0 -32
29SEP26 23.00 P 0.00 0.00 0.00 6.34 +0.26 90 0 0 -17
29SEP26 24.00 P 0.00 0.00 0.00 7.34 +0.26 100 0 0 -59
29SEP26 25.00 P 0.00 0.00 0.00 8.34 +0.26 108 0 0 -81
29SEP26 26.00 P 0.00 0.00 0.00 9.33 +0.25 114 0 0 -47
29SEP26 27.00 P 0.00 0.00 0.00 10.33 +0.21 121 0 0 -15
29SEP26 28.00 P 0.00 0.00 0.00 11.34 +0.21 131 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.33 +0.19 136 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.34 +0.26 145 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.34 +0.26 151 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.33 +0.19 155 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.33 +0.19 160 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.33 +0.19 166 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.33 +0.25 171 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.34 +0.26 179 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 127 0
29OCT26 15.00 P 0.10 0.10 0.10 0.08 +0.01 25 7 173 0
29OCT26 15.50 P 0.00 0.00 0.00 0.16 +0.03 25 0 94 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 +0.05 25 0 92 0
29OCT26 16.50 P 0.49 0.49 0.49 0.48 +0.09 25 2 150 0
29OCT26 17.00 P 0.65 0.65 0.65 0.73 +0.12 25 15 297 +15
29OCT26 17.50 P 0.00 0.00 0.00 1.04 +0.14 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.41 +0.15 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 1.83 +0.18 25 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.28 +0.20 25 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.76 +0.15 26 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.33 +0.21 38 0 10 0
29OCT26 21.00 P 0.00 0.00 0.00 4.33 +0.25 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.35 +0.27 54 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.39 +0.31 64 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.34 +0.26 65 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.39 +0.26 76 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.33 +0.25 75 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.33 +0.20 80 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 27 0
27NOV26 15.50 P 0.00 0.00 0.00 0.31 +0.04 27 0 55 0
27NOV26 16.00 P 0.00 0.00 0.00 0.47 +0.07 27 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.68 +0.09 27 0 246 0
27NOV26 17.00 P 0.00 0.00 0.00 0.93 +0.11 27 0 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.22 +0.13 26 0 70 0
27NOV26 18.00 P 1.60 1.60 1.60 1.57 +0.18 27 10 70 0
27NOV26 18.50 P 0.00 0.00 0.00 1.96 +0.16 27 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.37 +0.17 27 0 10 0
27NOV26 19.50 P 2.78 2.88 2.78 2.81 +0.20 27 18 25 +10
27NOV26 20.00 P 0.00 0.00 0.00 3.33 +0.21 31 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.37 +0.29 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.37 +0.29 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.39 +0.26 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.37 +0.29 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.39 +0.26 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.37 +0.29 65 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.37 +0.24 69 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 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 0.00 26 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 19 0
30DEC26 15.00 P 0.28 0.28 0.28 0.29 +0.04 27 10 110 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.04 26 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 +0.05 26 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 +0.07 26 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 +0.09 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 +0.13 27 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 +0.07 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.05 +0.13 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.45 +0.15 27 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 2.87 +0.17 26 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.41 +0.18 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.37 +0.22 35 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.37 +0.23 40 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 6.39 +0.24 45 0 17 -34
30DEC26 24.00 P 0.00 0.00 0.00 7.37 +0.23 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.39 +0.25 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.37 +0.23 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.37 +0.23 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.36 +0.21 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.36 +0.21 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.37 +0.22 70 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.37 +0.22 73 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.37 +0.22 76 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.37 +0.22 79 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.37 +0.22 81 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.37 +0.22 84 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.37 +0.22 86 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 0.00 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 +0.01 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.02 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 +0.03 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 0.88 +0.05 27 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.11 +0.07 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.31 +0.03 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.62 +0.05 26 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 1.94 +0.05 26 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.28 +0.06 26 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.65 +0.08 26 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.04 +0.05 26 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.55 +0.12 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.44 +0.17 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.37 +0.21 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.39 +0.24 36 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.37 +0.23 39 0 1 -8
30MAR27 25.00 P 0.00 0.00 0.00 8.39 +0.25 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.37 +0.23 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.37 +0.23 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.37 +0.22 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.37 +0.22 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.37 +0.22 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.37 +0.22 58 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.37 +0.22 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.37 +0.22 63 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.37 +0.22 65 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.31 +0.04 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 +0.04 29 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.52 +0.06 29 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.66 +0.07 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.83 +0.08 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.02 +0.04 28 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.24 +0.05 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.47 +0.10 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.79 +0.17 29 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.02 +0.13 28 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.39 +0.21 29 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.64 +0.14 27 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.00 +0.16 28 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.37 +0.17 28 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.75 +0.17 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.15 +0.17 28 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.98 +0.19 28 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.84 +0.17 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.73 +0.19 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.61 +0.15 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.53 +0.15 17 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.47 +0.16 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.42 +0.20 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.37 +0.17 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.55 +0.05 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.66 +0.03 28 0 16 0
29SEP27 14.00 P 0.00 0.00 0.00 0.83 +0.04 29 0 5 0
29SEP27 14.50 P 0.00 0.00 0.00 1.01 +0.05 28 0 10 0
29SEP27 15.00 P 0.00 0.00 0.00 1.21 +0.05 29 0 4 0
29SEP27 15.50 P 0.00 0.00 0.00 1.44 +0.08 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.67 +0.08 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.93 +0.06 28 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.22 +0.11 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.52 +0.12 28 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.82 +0.12 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.17 +0.14 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.59 +0.21 29 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.96 +0.22 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.34 +0.16 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.13 +0.22 28 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.97 +0.15 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.82 +0.17 27 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 7.71 +0.15 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.65 +0.19 27 0 5 0
TOTAL PUT 111 10,266 -387
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$ 75.300
11SEP26 55.00 C 0.00 0.00 0.00 20.32 -1.77 238 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 19.32 -1.78 226 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 18.32 -1.84 213 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 17.32 -1.90 201 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 16.32 -1.88 189 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 15.32 -1.94 177 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 14.32 -1.77 166 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 13.32 -1.92 154 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 12.32 -1.87 143 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 11.32 -1.88 131 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 10.32 -1.79 120 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 9.32 -1.77 109 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 8.32 -1.89 98 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 7.32 -1.90 87 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 6.32 -1.88 76 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 5.32 -1.82 65 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 4.32 -1.77 54 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 3.33 -1.79 46 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 2.37 -1.74 43 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 1.42 -1.60 33 0 0 0
11SEP26 75.00 C 0.52 0.53 0.52 0.59 -1.51 26 11 57 +11
11SEP26 76.00 C 0.99 0.99 0.11 0.23 -1.08 31 178 187 +58
11SEP26 77.00 C 0.30 0.43 0.22 0.09 -0.54 36 77 81 +44
11SEP26 78.00 C 0.00 0.00 0.00 0.04 -0.24 42 0 61 0
11SEP26 79.00 C 0.00 0.00 0.00 0.02 -0.10 47 0 49 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 75 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 34 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 118 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 0.00 133 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 18.34 -1.82 62 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 17.34 -1.88 57 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 16.34 -1.86 51 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 15.34 -1.92 44 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 14.34 -1.75 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 13.34 -1.90 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 12.34 -1.85 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 11.34 -1.86 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 10.35 -1.76 39 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 9.35 -1.74 35 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 8.36 -1.85 35 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 7.37 -1.85 33 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 6.39 -1.81 32 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 5.43 -1.71 31 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 4.49 -1.60 30 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 3.55 -1.57 27 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 2.83 -1.35 30 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 2.00 -1.27 27 0 0 0
18SEP26 75.00 C 1.30 1.35 1.30 1.35 -1.24 26 3 3 +3
18SEP26 76.00 C 0.84 0.89 0.76 0.89 -0.99 26 14 14 +14
18SEP26 77.00 C 0.96 0.96 0.53 0.54 -0.74 26 35 58 +18
18SEP26 78.00 C 0.62 0.62 0.27 0.33 -0.52 27 25 8 +1
18SEP26 79.00 C 0.46 0.46 0.20 0.20 -0.34 27 63 36 +22
18SEP26 80.00 C 0.23 0.23 0.23 0.11 -0.21 28 10 26 +6
18SEP26 81.00 C 0.00 0.00 0.00 0.06 -0.13 28 1 3 +1
18SEP26 82.00 C 0.00 0.00 0.00 0.03 -0.08 28 0 32 0
18SEP26 83.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.02 30 1 1 +1
18SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 47.34 -1.66 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.35 -1.66 136 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.35 -1.67 127 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 44.35 -1.67 116 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.35 -1.66 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.35 -1.67 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.35 -1.65 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.35 -1.67 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.36 -1.67 104 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.36 -1.65 96 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.36 -1.61 82 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.36 -1.66 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.36 -1.66 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.36 -1.67 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.37 -1.66 85 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.37 -1.66 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.37 -1.66 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.37 -1.68 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.37 -1.68 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.37 -1.68 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.38 -1.66 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.38 -1.67 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.38 -1.67 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.88 -1.61 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.39 -1.70 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.89 -1.67 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.34 -1.92 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.95 -1.61 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.47 -1.64 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.07 -1.58 32 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 5.75 -1.50 29 0 1 0
29SEP26 72.50 C 4.18 4.18 3.65 3.65 -1.49 27 71 512 -41
29SEP26 75.00 C 2.70 2.70 2.56 2.01 -1.10 26 80 517 -2
29SEP26 77.50 C 1.36 1.42 0.90 0.96 -0.70 26 271 2,262 +121
29SEP26 80.00 C 0.59 0.65 0.38 0.43 -0.37 26 126 862 +15
29SEP26 82.50 C 0.24 0.27 0.18 0.18 -0.19 27 56 2,183 +25
29SEP26 85.00 C 0.13 0.13 0.09 0.07 -0.10 28 153 3,211 +143
29SEP26 87.50 C 0.06 0.07 0.06 0.03 -0.05 30 108 2,504 +108
29SEP26 90.00 C 0.05 0.05 0.05 0.01 -0.03 30 4 786 -4
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,155 0
29SEP26 97.50 C 0.01 0.01 0.01 0.01 0.00 42 2 236 +2
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 552 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 47.41 -1.71 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 46.36 -1.76 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.37 -1.75 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.43 -1.70 79 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.35 -1.78 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.35 -1.78 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.39 -1.75 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.35 -1.80 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.36 -1.79 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.36 -1.79 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.36 -1.79 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.36 -1.81 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.36 -1.81 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.36 -1.81 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.37 -1.80 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.37 -1.82 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.37 -1.82 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.37 -1.82 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.39 -1.82 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.39 -1.82 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.39 -1.82 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.48 -1.75 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.50 -1.74 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.93 -1.82 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.43 -1.84 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.99 -1.82 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.53 -1.81 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.22 -1.70 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.88 -1.54 30 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 8.70 -1.42 30 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 6.60 -1.58 28 0 280 0
29OCT26 72.50 C 5.56 5.58 4.61 4.75 -1.26 27 120 436 +60
29OCT26 75.00 C 3.71 3.71 3.08 3.25 -1.02 26 131 902 -11
29OCT26 77.50 C 2.04 2.04 1.96 2.09 -0.74 26 31 513 +1
29OCT26 80.00 C 1.70 1.70 1.39 1.30 -0.50 26 39 447 +32
29OCT26 82.50 C 0.98 0.98 0.98 0.75 -0.38 26 2 1,590 -2
29OCT26 85.00 C 0.56 0.56 0.53 0.45 -0.26 26 35 1,842 +20
29OCT26 87.50 C 0.34 0.34 0.34 0.24 -0.19 26 33 649 +33
29OCT26 90.00 C 0.22 0.25 0.20 0.12 -0.13 26 53 246 -4
29OCT26 92.50 C 0.17 0.17 0.15 0.06 -0.08 26 90 332 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 31 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 120.00 C 0.01 0.01 0.01 0.01 0.00 44 60 63 +60
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 47.51 -1.69 84 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 46.51 -1.69 79 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 45.55 -1.65 85 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.52 -1.68 73 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.53 -1.70 71 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.63 -1.60 84 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.55 -1.70 69 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.56 -1.67 67 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.60 -1.66 71 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.61 -1.66 69 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.61 -1.67 65 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.62 -1.64 64 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.64 -1.65 63 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.65 -1.65 61 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.66 -1.66 59 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.65 -1.68 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.68 -1.67 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.66 -1.67 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.67 -1.70 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.70 -1.67 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.73 -1.66 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.71 -1.68 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.73 -1.67 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.35 -1.60 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.94 -1.55 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.46 -1.61 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.08 -1.58 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.70 -1.59 32 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.43 -1.44 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.35 -1.42 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 7.44 -1.25 29 0 255 0
27NOV26 72.50 C 0.00 0.00 0.00 5.72 -1.21 28 0 293 0
27NOV26 75.00 C 0.00 0.00 0.00 4.28 -1.02 28 0 713 0
27NOV26 77.50 C 0.00 0.00 0.00 3.11 -0.83 27 0 465 0
27NOV26 80.00 C 2.52 2.52 2.17 2.23 -0.64 27 61 192 +30
27NOV26 82.50 C 0.00 0.00 0.00 1.55 -0.50 27 0 225 0
27NOV26 85.00 C 0.00 0.00 0.00 1.04 -0.42 27 0 475 0
27NOV26 87.50 C 0.88 0.88 0.88 0.67 -0.34 27 2 590 -2
27NOV26 90.00 C 0.62 0.62 0.62 0.42 -0.27 27 2 1,103 0
27NOV26 92.50 C 0.00 0.00 0.00 0.26 -0.20 27 0 205 0
27NOV26 95.00 C 0.00 0.00 0.00 0.15 -0.16 27 0 74 0
27NOV26 97.50 C 0.00 0.00 0.00 0.09 -0.11 27 0 31 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 -0.08 27 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.06 27 0 66 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 18 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 47.59 -1.73 71 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 46.58 -1.78 63 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 45.62 -1.75 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.60 -1.73 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.61 -1.78 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.63 -1.75 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.67 -1.67 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.69 -1.66 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.65 -1.79 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.71 -1.66 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.70 -1.78 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.70 -1.79 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.73 -1.78 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.70 -1.82 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 33.76 -1.78 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.73 -1.82 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.79 -1.78 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.76 -1.75 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.78 -1.76 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.80 -1.81 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.82 -1.76 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.93 -1.67 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.95 -1.68 41 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.54 -1.67 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.16 -1.65 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.75 -1.67 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.37 -1.69 32 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 14.13 -1.62 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.96 -1.38 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.99 -1.30 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 8.18 -1.20 29 0 16 0
30DEC26 72.50 C 6.59 6.59 6.43 6.58 -1.19 28 60 226 +30
30DEC26 75.00 C 5.19 5.19 5.19 5.18 -1.03 28 30 859 +30
30DEC26 77.50 C 0.00 0.00 0.00 3.98 -0.89 28 0 506 0
30DEC26 80.00 C 3.21 3.24 2.95 3.05 -0.72 28 29 204 +29
30DEC26 82.50 C 2.21 2.21 2.21 2.32 -0.58 28 1 712 0
30DEC26 85.00 C 1.83 1.83 1.80 1.74 -0.43 28 4 689 -4
30DEC26 87.50 C 0.00 0.00 0.00 1.32 -0.28 28 0 2,189 0
30DEC26 90.00 C 0.00 0.00 0.00 0.97 -0.19 28 0 1,767 0
30DEC26 92.50 C 0.80 0.80 0.77 0.70 -0.13 28 33 960 +30
30DEC26 95.00 C 0.67 0.67 0.67 0.50 -0.08 29 2 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.36 -0.05 29 0 379 0
30DEC26 100.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 0.00 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 0.00 29 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 0.00 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 0.00 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 0.00 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 47.69 -1.94 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 46.78 -1.87 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 45.80 -1.87 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.77 -1.93 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.82 -1.90 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.81 -1.93 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.83 -1.94 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.86 -1.93 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.95 -1.86 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.91 -1.93 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.95 -1.92 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.98 -1.92 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.01 -1.92 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.05 -1.92 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.22 -1.78 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.18 -1.81 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.18 -1.85 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.26 -1.82 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.31 -1.82 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.32 -1.85 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.46 -1.76 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.55 -1.72 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.60 -1.71 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.27 -1.69 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.94 -1.70 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.69 -1.66 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.97 -1.11 35 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.91 -1.03 34 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.93 -1.04 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.07 -0.83 32 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 10.05 -1.11 29 0 402 0
30MAR27 72.50 C 0.00 0.00 0.00 8.54 -1.16 29 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 7.19 -1.05 29 0 374 0
30MAR27 77.50 C 0.00 0.00 0.00 5.97 -0.97 28 0 121 0
30MAR27 80.00 C 0.00 0.00 0.00 4.95 -0.83 28 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.10 -0.72 28 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 3.40 -0.60 28 0 668 0
30MAR27 87.50 C 3.08 3.08 3.08 2.77 -0.55 28 1 237 +1
30MAR27 90.00 C 0.00 0.00 0.00 2.24 -0.51 28 0 757 0
30MAR27 92.50 C 0.00 0.00 0.00 1.80 -0.46 28 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.44 -0.41 28 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.14 -0.36 28 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.91 -0.31 28 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.71 -0.28 28 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.56 -0.24 28 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.44 -0.20 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.34 -0.18 28 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.27 -0.15 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.21 -0.12 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.16 -0.11 28 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.12 -0.10 28 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.10 -0.07 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.06 -0.05 28 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN27 28.00 C 0.00 0.00 0.00 47.92 -1.94 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 46.95 -1.93 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 45.97 -1.94 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.00 -1.95 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.18 -1.75 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.08 -1.94 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.12 -1.92 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.14 -1.94 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.19 -1.88 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.23 -1.93 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.29 -1.92 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.40 -1.86 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.63 -1.62 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.46 -1.84 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.50 -1.87 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.63 -1.79 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.62 -1.86 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 31.91 -1.61 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.76 -1.83 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.83 -1.83 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.90 -1.82 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.98 -1.80 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.04 -1.82 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.73 -1.81 34 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 22.74 -1.56 35 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 20.89 -1.21 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.81 -1.18 35 0 36 0
29JUN27 62.50 C 16.43 16.43 16.43 16.43 -1.53 31 30 49 +30
29JUN27 65.00 C 0.00 0.00 0.00 14.95 -1.06 33 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.19 -0.63 32 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 11.52 -0.69 31 0 484 0
29JUN27 72.50 C 10.72 10.72 9.65 9.76 -1.10 29 150 885 +150
29JUN27 75.00 C 0.00 0.00 0.00 8.52 -0.95 29 0 1,290 0
29JUN27 77.50 C 0.00 0.00 0.00 7.30 -1.02 29 0 75 0
29JUN27 80.00 C 0.00 0.00 0.00 6.29 -0.86 29 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 5.42 -0.74 29 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.63 -0.48 29 0 61 0
29JUN27 87.50 C 0.00 0.00 0.00 3.94 -0.64 29 0 49 0
29JUN27 90.00 C 3.60 3.60 3.60 3.34 -0.59 29 30 340 +16
29JUN27 92.50 C 0.00 0.00 0.00 2.83 -0.52 29 0 129 0
29JUN27 95.00 C 0.00 0.00 0.00 2.38 -0.48 29 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 2.01 -0.42 29 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 1.68 -0.39 29 0 53 0
29JUN27 102.50 C 0.00 0.00 0.00 1.41 -0.35 29 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.18 -0.31 29 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 0.98 -0.29 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.80 -0.26 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.66 -0.25 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.57 -0.19 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.47 -0.18 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.39 -0.16 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.33 -0.13 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.26 -0.13 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.22 -0.11 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.18 -0.10 29 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.15 -0.09 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.11 -0.06 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 46.02 -1.90 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.05 -1.90 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.18 -1.80 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.08 -1.94 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.16 -1.89 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.20 -1.89 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.25 -1.88 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.24 -1.93 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.33 -1.88 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.40 -1.87 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.63 -1.68 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 35.50 -1.88 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.54 -1.90 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.63 -1.87 38 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 32.69 -1.89 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 31.91 -1.73 39 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 30.84 -1.87 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 29.92 -1.86 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 28.99 -1.88 35 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.09 -1.87 35 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.19 -1.86 34 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.99 -1.83 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.35 -1.27 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.26 -1.26 34 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.28 -1.17 33 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.08 -1.43 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.32 -1.33 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.68 -1.26 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 12.16 -1.18 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.00 -0.86 30 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.54 -0.99 29 0 0 0
29SEP27 77.50 C 9.12 9.12 9.12 8.40 -0.99 29 30 120 +30
29SEP27 80.00 C 0.00 0.00 0.00 7.39 -0.82 29 0 60 0
29SEP27 82.50 C 7.12 7.12 7.12 6.46 -0.85 29 30 60 +30
29SEP27 85.00 C 0.00 0.00 0.00 5.64 -0.78 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.85 -0.83 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.21 -0.79 28 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 3.59 -0.85 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.09 -0.80 28 0 9 0
29SEP27 97.50 C 0.00 0.00 0.00 2.62 -0.82 28 0 10 0
29SEP27 100.00 C 0.00 0.00 0.00 2.23 -0.80 28 0 22 0
29SEP27 102.50 C 0.00 0.00 0.00 1.88 -0.77 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 1.58 -0.77 27 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.29 -0.77 27 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.07 -0.69 27 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 0.90 -0.66 27 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.73 -0.64 26 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 0.63 -0.57 26 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 0.51 -0.56 26 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 0.41 -0.53 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.33 -0.50 26 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.27 -0.47 26 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.22 -0.44 26 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.17 -0.40 26 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.14 -0.39 25 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.12 -0.35 25 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.09 -0.33 25 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 -0.29 25 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.06 -0.27 25 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.05 -0.25 25 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.04 -0.23 25 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.03 -0.20 25 0 0 0
TOTAL CALL 2,378 56,823 +1,135
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
11SEP26 72.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 31 0
11SEP26 73.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 89 0
11SEP26 74.00 P 0.15 0.15 0.14 0.11 +0.06 33 34 73 +20
11SEP26 75.00 P 0.10 0.33 0.08 0.30 +0.17 27 10 163 -4
11SEP26 76.00 P 0.28 1.07 0.24 0.90 +0.60 30 71 436 -25
11SEP26 77.00 P 0.91 1.96 0.88 1.74 +1.11 30 96 249 -65
11SEP26 78.00 P 2.01 2.01 1.75 2.74 +1.46 43 34 62 -30
11SEP26 79.00 P 0.00 0.00 0.00 3.83 +1.67 71 0 61 0
11SEP26 80.00 P 0.00 0.00 0.00 4.74 +1.65 66 0 30 0
11SEP26 81.00 P 0.00 0.00 0.00 5.70 +1.51 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 6.70 +1.65 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 7.70 +1.65 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 8.70 +1.65 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 9.70 +1.65 0 0 3 0
11SEP26 86.00 P 0.00 0.00 0.00 10.70 +1.65 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 11.70 +1.65 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 12.70 +1.65 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 13.70 +1.65 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 14.70 +1.65 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 15.70 +1.65 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 16.70 +1.65 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 17.70 +1.65 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 18.70 +1.65 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 19.70 +1.65 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 20.70 +1.65 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 21.70 +1.65 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
18SEP26 70.00 P 0.08 0.08 0.08 0.08 +0.05 31 10 10 +10
18SEP26 71.00 P 0.16 0.16 0.16 0.15 +0.10 30 15 34 +15
18SEP26 72.00 P 0.13 0.13 0.13 0.24 +0.14 29 10 18 +10
18SEP26 73.00 P 0.43 0.43 0.43 0.39 +0.22 27 5 7 +5
18SEP26 74.00 P 0.37 0.72 0.33 0.63 +0.33 26 136 129 +125
18SEP26 75.00 P 0.79 1.08 0.61 1.00 +0.49 26 63 88 +44
18SEP26 76.00 P 1.19 1.71 0.93 1.52 +0.72 26 84 38 +31
18SEP26 77.00 P 0.00 0.00 0.00 2.18 +0.98 26 0 16 0
18SEP26 78.00 P 0.00 0.00 0.00 2.97 +1.20 26 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 3.97 +1.52 32 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 4.77 +1.53 27 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 5.73 +1.54 28 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 6.71 +1.60 29 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 7.70 +1.63 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 8.70 +1.65 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 9.70 +1.65 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 10.70 +1.65 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 11.70 +1.65 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 12.70 +1.65 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 13.70 +1.65 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 14.95 +1.90 80 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 15.97 +1.92 85 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 16.96 +1.91 88 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 17.97 +1.91 92 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 18.95 +1.90 95 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 19.95 +1.90 98 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 20.95 +1.90 102 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 21.95 +1.89 105 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 129 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 96 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 89 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 82 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 627 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 385 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,288 0
29SEP26 62.50 P 0.02 0.02 0.02 0.03 +0.02 37 60 1,106 +60
29SEP26 65.00 P 0.07 0.07 0.07 0.07 +0.04 35 10 2,553 -10
29SEP26 67.50 P 0.11 0.11 0.11 0.15 +0.08 32 7 4,259 0
29SEP26 70.00 P 0.20 0.36 0.20 0.35 +0.16 30 96 1,343 -73
29SEP26 72.50 P 0.60 0.81 0.52 0.76 +0.30 27 41 1,477 -22
29SEP26 75.00 P 1.30 1.66 1.16 1.58 +0.57 25 313 1,997 -32
29SEP26 77.50 P 2.13 2.55 2.13 3.02 +0.97 25 40 945 -23
29SEP26 80.00 P 3.90 5.27 3.90 5.02 +1.37 26 27 4,060 -1
29SEP26 82.50 P 0.00 0.00 0.00 7.33 +1.59 29 0 1,273 0
29SEP26 85.00 P 0.00 0.00 0.00 9.71 +1.57 28 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 12.21 +1.64 33 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 14.95 +1.88 53 0 96 -10
29SEP26 92.50 P 0.00 0.00 0.00 17.47 +1.91 60 0 0 0
29SEP26 95.00 P 19.67 19.67 19.67 19.95 +1.90 65 26 30 0
29SEP26 97.50 P 0.00 0.00 0.00 22.43 +1.88 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.96 +1.91 77 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.34 +1.79 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.81 +1.76 78 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.20 +1.65 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.90 +1.85 93 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.34 +1.78 93 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.93 +1.88 104 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.32 +1.76 100 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.83 +1.78 104 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.43 +1.82 116 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.81 +1.76 110 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.42 +1.87 123 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.83 +1.78 119 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.33 +1.78 123 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.88 +1.82 130 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.38 +1.83 134 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.89 +1.84 138 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 67.36 +1.81 139 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.83 +1.78 138 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 72.33 +1.78 141 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.82 +1.77 143 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.33 +1.78 147 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.83 +1.78 150 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 50.00 P 0.04 0.04 0.04 0.01 0.00 42 10 99 +10
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29OCT26 55.00 P 0.07 0.07 0.07 0.02 +0.01 35 3 211 -3
29OCT26 57.50 P 0.10 0.10 0.10 0.04 +0.02 34 10 299 +10
29OCT26 60.00 P 0.15 0.15 0.15 0.09 +0.04 33 40 291 +12
29OCT26 62.50 P 0.20 0.20 0.20 0.17 +0.07 31 13 427 0
29OCT26 65.00 P 0.33 0.33 0.33 0.33 +0.12 30 30 1,438 0
29OCT26 67.50 P 0.61 0.61 0.59 0.59 +0.19 29 3 848 0
29OCT26 70.00 P 0.83 1.03 0.79 0.99 +0.29 28 86 1,830 +7
29OCT26 72.50 P 1.36 1.53 1.36 1.63 +0.45 27 59 1,084 +9
29OCT26 75.00 P 2.00 2.60 2.00 2.60 +0.68 26 11 687 +8
29OCT26 77.50 P 0.00 0.00 0.00 3.95 +0.95 25 0 372 0
29OCT26 80.00 P 5.13 5.59 4.92 5.67 +1.20 25 128 320 +57
29OCT26 82.50 P 0.00 0.00 0.00 7.58 +1.27 24 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 10.22 +1.66 31 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 12.26 +1.51 26 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 14.95 +1.84 35 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.47 +1.91 40 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.95 +1.90 43 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 22.43 +1.88 46 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.96 +1.91 51 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.34 +1.79 50 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.81 +1.76 52 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.44 +1.89 60 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.90 +1.85 62 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.34 +1.78 62 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.93 +1.88 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.32 +1.76 67 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.83 +1.78 70 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.43 +1.82 76 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.81 +1.76 74 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.42 +1.87 81 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.83 +1.78 79 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.33 +1.78 82 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.88 +1.82 86 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.38 +1.83 89 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.94 +1.89 94 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.36 +1.81 92 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.83 +1.78 92 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.33 +1.78 94 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.82 +1.77 96 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.33 +1.78 98 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.83 +1.78 100 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 43 0
27NOV26 52.50 P 0.10 0.10 0.10 0.04 +0.02 35 3 137 +3
27NOV26 55.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 101 0
27NOV26 57.50 P 0.21 0.24 0.20 0.15 +0.06 33 25 180 +20
27NOV26 60.00 P 0.00 0.00 0.00 0.27 +0.10 32 5 156 0
27NOV26 62.50 P 0.00 0.00 0.00 0.45 +0.15 31 5 360 +5
27NOV26 65.00 P 0.00 0.00 0.00 0.74 +0.23 31 0 1,126 0
27NOV26 67.50 P 1.00 1.00 1.00 1.10 +0.25 29 4 712 +4
27NOV26 70.00 P 1.65 1.69 1.65 1.66 +0.39 28 2 778 +2
27NOV26 72.50 P 2.10 2.10 2.10 2.41 +0.52 27 2 1,054 +2
27NOV26 75.00 P 2.86 3.39 2.86 3.45 +0.71 27 94 958 +35
27NOV26 77.50 P 4.40 4.81 4.24 4.78 +0.91 27 19 1,814 +17
27NOV26 80.00 P 5.53 5.53 5.53 6.40 +1.10 27 24 725 0
27NOV26 82.50 P 0.00 0.00 0.00 8.30 +1.35 27 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 10.32 +1.28 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 12.50 +1.37 27 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 14.95 +1.59 29 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 17.47 +1.86 33 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.95 +1.88 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.43 +1.88 39 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.96 +1.91 42 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.34 +1.73 42 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.81 +1.76 44 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.44 +1.88 50 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 34.90 +1.85 51 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.34 +1.78 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.93 +1.88 57 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.32 +1.76 55 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.83 +1.78 58 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.43 +1.82 63 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.81 +1.76 61 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.42 +1.81 67 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.83 +1.78 66 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.33 +1.78 68 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.88 +1.82 72 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.38 +1.83 73 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.94 +1.89 77 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.36 +1.81 76 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.83 +1.78 77 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.33 +1.78 78 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.82 +1.77 80 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.33 +1.78 82 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.83 +1.78 83 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 63 0
30DEC26 50.00 P 0.17 0.17 0.17 0.04 +0.02 33 3 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 +0.06 32 0 278 0
30DEC26 57.50 P 0.38 0.38 0.38 0.27 +0.10 31 4 398 0
30DEC26 60.00 P 0.58 0.58 0.58 0.45 +0.14 31 5 2,430 0
30DEC26 62.50 P 0.00 0.00 0.00 0.72 +0.21 30 0 1,645 0
30DEC26 65.00 P 1.05 1.10 1.05 1.09 +0.27 30 2 764 +2
30DEC26 67.50 P 0.00 0.00 0.00 1.55 +0.31 29 0 982 0
30DEC26 70.00 P 0.00 0.00 0.00 2.22 +0.45 28 0 2,222 0
30DEC26 72.50 P 2.79 3.10 2.79 3.04 +0.56 27 24 1,067 -5
30DEC26 75.00 P 3.54 4.06 3.49 4.15 +0.74 27 68 818 -8
30DEC26 77.50 P 0.00 0.00 0.00 5.47 +0.89 27 0 453 0
30DEC26 80.00 P 0.00 0.00 0.00 7.01 +1.04 27 0 2,512 0
30DEC26 82.50 P 0.00 0.00 0.00 9.19 +1.62 30 0 882 0
30DEC26 85.00 P 0.00 0.00 0.00 10.86 +1.32 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 12.93 +1.42 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 15.17 +1.55 29 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 17.47 +1.61 29 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 19.95 +1.81 31 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 22.43 +1.85 34 0 10 -70
30DEC26 100.00 P 0.00 0.00 0.00 24.96 +1.91 37 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 27.34 +1.73 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.81 +1.76 38 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.44 +1.88 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.90 +1.85 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.34 +1.78 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.93 +1.88 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.32 +1.76 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.83 +1.78 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.43 +1.82 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.81 +1.76 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.42 +1.81 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.83 +1.78 58 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.33 +1.78 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.88 +1.82 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.38 +1.83 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.94 +1.89 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.36 +1.81 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.83 +1.78 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.33 +1.78 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.82 +1.77 70 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.33 +1.78 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.83 +1.78 73 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.05 34 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 +0.06 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 +0.07 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 +0.08 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 +0.09 33 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 +0.13 33 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 +0.18 32 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.88 +0.23 32 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.21 +0.26 31 0 305 0
30MAR27 62.50 P 0.00 0.00 0.00 1.59 +0.25 30 0 190 0
30MAR27 65.00 P 0.00 0.00 0.00 2.12 +0.34 30 0 1,534 0
30MAR27 67.50 P 0.00 0.00 0.00 2.77 +0.48 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.55 +0.55 29 0 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 4.46 +0.61 28 0 347 0
30MAR27 75.00 P 5.09 5.09 5.09 5.55 +0.71 28 1 311 0
30MAR27 77.50 P 0.00 0.00 0.00 6.86 +0.85 27 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 8.32 +0.93 27 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 10.15 +1.15 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 11.89 +1.05 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 13.45 +0.79 26 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.51 +0.88 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.64 +1.00 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.17 +1.41 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.46 +1.49 28 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 24.96 +1.73 30 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 27.35 +1.74 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.96 +1.90 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.44 +1.88 35 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 34.90 +1.85 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.34 +1.78 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.93 +1.88 40 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.32 +1.76 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.83 +1.78 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.43 +1.82 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.81 +1.76 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.42 +1.81 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.83 +1.78 47 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.33 +1.78 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.88 +1.82 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.38 +1.83 52 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.94 +1.89 54 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.36 +1.81 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.93 +1.88 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.33 +1.78 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.82 +1.77 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.33 +1.78 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.83 +1.78 59 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 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 35 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 +0.06 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 +0.07 35 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 +0.07 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 +0.09 35 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 +0.09 34 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 +0.11 34 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 +0.13 34 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 +0.16 34 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.31 +0.17 34 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 +0.20 33 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 +0.22 33 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 +0.25 33 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.59 +0.28 33 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.68 +0.30 33 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.95 +0.36 32 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.29 +0.43 32 0 153 0
29JUN27 57.50 P 1.60 1.60 1.60 1.63 +0.42 31 1 57 +1
29JUN27 60.00 P 0.00 0.00 0.00 2.12 +0.44 31 0 217 0
29JUN27 62.50 P 0.00 0.00 0.00 2.68 +0.43 30 0 189 0
29JUN27 65.00 P 0.00 0.00 0.00 3.38 +0.54 30 0 168 0
29JUN27 67.50 P 0.00 0.00 0.00 4.18 +0.64 29 0 240 0
29JUN27 70.00 P 0.00 0.00 0.00 5.05 +0.62 29 0 183 0
29JUN27 72.50 P 0.00 0.00 0.00 6.09 +0.71 28 0 873 0
29JUN27 75.00 P 0.00 0.00 0.00 7.23 +0.74 28 0 1,266 0
29JUN27 77.50 P 0.00 0.00 0.00 8.54 +0.79 28 0 143 0
29JUN27 80.00 P 0.00 0.00 0.00 10.00 +0.87 27 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 11.60 +0.94 27 0 84 0
29JUN27 85.00 P 0.00 0.00 0.00 13.20 +0.87 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.97 +0.84 26 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.80 +0.82 26 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 18.80 +0.89 26 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.85 +0.93 26 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 22.95 +1.03 26 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 25.04 +0.95 24 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.77 +1.50 28 0 353 0
29JUN27 105.00 P 0.00 0.00 0.00 30.04 +1.53 28 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 32.44 +1.72 29 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 34.90 +1.82 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.34 +1.65 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.93 +1.83 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.32 +1.76 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.93 +1.88 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 47.43 +1.82 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.81 +1.76 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.42 +1.81 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.88 +1.83 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 57.38 +1.83 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.88 +1.82 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.42 +1.87 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.94 +1.89 46 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.42 +1.87 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.93 +1.88 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.33 +1.78 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.82 +1.77 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.33 +1.78 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.83 +1.78 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.21 +0.05 33 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.25 +0.06 33 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.30 +0.07 33 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.35 +0.07 33 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.42 +0.09 32 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.49 +0.11 32 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.56 +0.11 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.65 +0.13 32 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.75 +0.15 32 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.85 +0.15 32 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.97 +0.19 32 0 60 0
29SEP27 52.50 P 0.00 0.00 0.00 1.31 +0.20 32 0 31 0
29SEP27 55.00 P 0.00 0.00 0.00 1.74 +0.27 31 0 4 0
29SEP27 57.50 P 0.00 0.00 0.00 2.21 +0.28 31 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.71 +0.25 30 0 8 0
29SEP27 62.50 P 0.00 0.00 0.00 3.34 +0.32 30 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 4.07 +0.39 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.96 +0.52 29 0 30 0
29SEP27 70.00 P 0.00 0.00 0.00 5.90 +0.57 29 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 6.98 +0.64 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 8.18 +0.71 28 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 9.52 +0.80 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 10.97 +0.99 28 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.57 +0.94 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.12 +0.87 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.81 +0.78 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.65 +0.84 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.56 +0.84 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.55 +0.89 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.62 +0.94 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.71 +0.98 26 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.81 +0.96 26 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.04 +1.07 25 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.55 +1.41 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.90 +1.54 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.34 +1.65 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.93 +1.57 30 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 42.32 +1.59 30 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.93 +1.80 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.43 +1.82 34 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.81 +1.76 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 52.42 +1.81 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.88 +1.83 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 57.38 +1.83 38 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.88 +1.82 39 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 62.42 +1.87 41 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.94 +1.89 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.42 +1.87 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.93 +1.88 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.33 +1.78 44 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.82 +1.77 44 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.33 +1.78 46 0 0 0
TOTAL PUT 1,872 76,199 +143
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$ 3.745
29SEP26 2.80 C 0.00 0.00 0.00 0.95 -0.07 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.85 -0.07 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.75 -0.07 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 -0.08 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 -0.07 38 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 -0.08 31 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 -0.06 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.05 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.05 36 0 0 0
29SEP26 3.80 C 0.10 0.10 0.10 0.10 -0.04 35 1 81 +1
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.03 37 0 226 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 546 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 39 0 145 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 40 0 176 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 39 0 170 0
29SEP26 4.40 C 0.01 0.01 0.01 0.01 0.00 44 66 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 231 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 124 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 147 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 152 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.96 -0.08 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.87 -0.07 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.77 -0.07 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.68 -0.07 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.59 -0.07 39 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.50 -0.07 36 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.43 -0.06 38 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.35 -0.06 36 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.19 -0.04 38 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.15 -0.03 38 0 230 0
29OCT26 4.00 C 0.11 0.11 0.11 0.12 -0.03 38 82 213 +66
29OCT26 4.10 C 0.00 0.00 0.00 0.09 -0.02 38 0 30 0
29OCT26 4.20 C 0.06 0.06 0.06 0.07 -0.02 38 1 296 0
29OCT26 4.30 C 0.05 0.05 0.05 0.05 -0.02 38 4 197 +4
29OCT26 4.40 C 0.00 0.00 0.00 0.04 -0.01 39 0 235 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 259 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 -0.01 38 0 157 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.01 35 0 18 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 5.00 C 0.01 0.01 0.01 0.01 0.00 43 10 510 -10
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 175 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.98 -0.07 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.89 -0.07 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.80 -0.07 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.71 -0.07 39 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.63 -0.07 39 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.55 -0.07 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.48 -0.05 39 0 0 0
27NOV26 3.50 C 0.43 0.43 0.41 0.43 -0.04 41 45 65 +45
27NOV26 3.60 C 0.36 0.36 0.35 0.37 -0.04 41 40 135 +40
27NOV26 3.70 C 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.26 -0.03 39 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.15 -0.03 39 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.12 -0.03 39 0 70 0
27NOV26 4.30 C 0.00 0.00 0.00 0.10 -0.02 39 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 -0.01 41 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 -0.01 41 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 0.00 41 0 12 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 41 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 39 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.00 -0.07 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 -0.06 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.83 -0.07 40 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.75 -0.07 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.68 -0.06 41 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 -0.05 41 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.55 -0.04 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 -0.06 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 -0.05 39 0 0 0
30DEC26 3.80 C 0.31 0.31 0.31 0.32 -0.04 40 1 1 +1
30DEC26 3.90 C 0.00 0.00 0.00 0.27 -0.04 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 299 0
30DEC26 4.10 C 0.19 0.19 0.19 0.20 -0.03 39 1 39 -1
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.03 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.02 39 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.02 40 0 124 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 40 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 41 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 133 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.08 -0.06 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.00 -0.06 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.92 -0.07 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.85 -0.06 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.78 -0.06 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.71 -0.06 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.65 -0.06 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.54 -0.05 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 -0.05 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.45 -0.04 40 0 0 0
30MAR27 3.90 C 0.40 0.40 0.40 0.41 -0.04 40 15 130 +15
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.04 39 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.04 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.03 39 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.03 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.01 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 39 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.14 -0.07 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.07 -0.07 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.00 -0.06 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.94 -0.06 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.81 -0.06 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.75 -0.05 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.70 -0.05 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.66 -0.04 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.55 -0.04 40 0 11 0
29JUN27 3.90 C 0.00 0.00 0.00 0.52 -0.03 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.47 -0.04 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.44 -0.03 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.04 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 -0.01 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.02 38 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
29SEP27 2.80 C 0.00 0.00 0.00 1.21 -0.07 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.14 -0.07 41 0 0 0
29SEP27 3.00 C 1.08 1.08 1.08 1.08 -0.06 42 1 1 +1
29SEP27 3.10 C 0.00 0.00 0.00 1.02 -0.06 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.95 -0.06 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.90 -0.05 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.84 -0.05 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.80 -0.04 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.74 -0.05 41 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.70 -0.04 41 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.61 -0.04 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.53 -0.04 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.50 -0.03 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.46 -0.03 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.29 -0.04 39 0 88 0
TOTAL CALL 267 13,358 +162
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
29SEP26 3.40 P 0.02 0.02 0.02 0.02 0.00 38 57 222 +7
29SEP26 3.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 56 0
29SEP26 3.60 P 0.06 0.06 0.06 0.06 +0.01 36 15 271 +15
29SEP26 3.70 P 0.10 0.10 0.09 0.09 +0.01 33 42 579 -19
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.03 36 0 412 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.04 37 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.05 36 0 456 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 +0.06 39 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 +0.06 40 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.57 +0.07 46 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 +0.07 43 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.76 +0.07 47 0 284 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 +0.07 52 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 +0.07 56 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 +0.07 61 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 +0.07 65 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.26 +0.07 69 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 +0.07 78 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.76 +0.07 87 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.01 +0.07 95 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.26 +0.07 103 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.51 +0.07 110 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.76 +0.07 117 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.01 +0.07 124 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.26 +0.07 130 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.51 +0.07 136 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.76 +0.07 142 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.01 +0.07 148 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.26 +0.07 153 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.51 +0.07 159 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.76 +0.07 164 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.01 +0.07 169 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.26 +0.07 174 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.51 +0.07 178 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.76 +0.07 182 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.01 +0.07 187 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 +0.01 39 0 13 0
29OCT26 3.40 P 0.07 0.07 0.07 0.07 +0.01 38 10 65 +10
29OCT26 3.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 +0.02 39 0 130 0
29OCT26 3.70 P 0.00 0.00 0.00 0.18 +0.03 38 0 66 0
29OCT26 3.80 P 0.00 0.00 0.00 0.24 +0.04 39 0 247 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 +0.04 37 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.44 +0.06 40 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.52 +0.06 40 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.60 +0.06 40 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.69 +0.07 41 0 40 0
29OCT26 4.50 P 0.00 0.00 0.00 0.78 +0.07 41 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.86 +0.07 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.97 +0.08 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.06 +0.07 41 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.16 +0.07 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.26 +0.07 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.51 +0.07 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.76 +0.07 58 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.01 +0.07 64 0 0 0
27NOV26 2.80 P 0.02 0.02 0.02 0.01 0.00 37 8 8 +8
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 +0.01 39 0 169 0
27NOV26 3.40 P 0.00 0.00 0.00 0.12 +0.02 40 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.16 +0.03 40 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.20 +0.03 40 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.24 +0.03 39 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.29 +0.03 39 0 76 0
27NOV26 3.90 P 0.00 0.00 0.00 0.35 +0.04 39 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.41 +0.04 38 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.49 +0.05 40 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.56 +0.06 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.64 +0.05 40 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.72 +0.05 40 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.81 +0.07 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.89 +0.05 40 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.99 +0.07 42 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.08 +0.07 42 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.17 +0.06 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.27 +0.08 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.51 +0.07 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.76 +0.07 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.01 +0.07 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.02 40 0 10 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.02 39 0 29 0
30DEC26 3.50 P 0.20 0.20 0.20 0.20 +0.02 40 8 54 +8
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.02 39 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.03 39 0 88 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.03 39 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.03 38 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 +0.04 39 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 +0.04 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 +0.05 39 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 +0.05 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 +0.06 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 +0.06 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 +0.06 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 +0.06 41 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.10 +0.07 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 +0.07 41 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.28 +0.07 41 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.51 +0.07 39 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.76 +0.07 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.01 +0.07 47 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.26 +0.07 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.51 +0.07 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.76 +0.07 57 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.01 +0.07 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.26 +0.07 64 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.51 +0.07 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.76 +0.07 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.01 +0.07 72 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.26 +0.07 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.51 +0.07 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.76 +0.07 80 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.01 +0.07 82 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.26 +0.07 84 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.51 +0.07 87 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.77 +0.08 95 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.01 +0.07 91 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.03 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.02 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.03 39 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.03 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.04 40 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 +0.03 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.55 +0.02 38 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 +0.04 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.03 38 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.76 +0.05 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 +0.04 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.91 +0.05 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.99 +0.06 39 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.07 +0.06 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.15 +0.06 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.23 +0.05 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.32 +0.05 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.54 +0.06 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.77 +0.06 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.01 +0.07 38 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.26 +0.07 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.51 +0.07 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.76 +0.07 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.01 +0.07 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.26 +0.07 52 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.51 +0.07 54 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.76 +0.07 56 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.01 +0.07 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.26 +0.07 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.51 +0.07 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.76 +0.07 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.01 +0.07 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.26 +0.07 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.51 +0.07 70 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.02 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.02 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.02 40 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.02 40 0 30 0
29JUN27 3.50 P 0.37 0.37 0.37 0.38 +0.03 41 2 5 +2
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.02 39 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.02 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 +0.03 39 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 +0.03 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 +0.03 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.76 +0.04 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 +0.04 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.90 +0.05 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 +0.05 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 +0.05 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 +0.04 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 +0.05 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.29 +0.06 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.36 +0.04 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.58 +0.05 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.81 +0.07 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.04 +0.07 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.27 +0.07 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.51 +0.07 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.76 +0.07 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.01 +0.07 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.26 +0.07 46 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.31 +0.02 41 0 2 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 +0.02 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 +0.02 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 +0.03 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.75 +0.03 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 +0.04 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.96 +0.04 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.03 +0.04 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.11 +0.05 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.18 +0.05 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.26 +0.05 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.33 +0.04 39 0 0 0
TOTAL PUT 142 8,933 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 93.600
11SEP26 66.00 C 0.00 0.00 0.00 27.61 -1.45 227 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 26.61 -1.45 218 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 25.61 -1.45 208 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 24.61 -1.45 199 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 23.61 -1.45 190 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 22.61 -1.45 181 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 21.61 -1.45 172 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 20.61 -1.45 164 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 19.61 -1.45 155 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 18.61 -1.45 147 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 17.61 -1.45 138 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 16.61 -1.45 130 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 15.61 -1.45 122 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 14.61 -1.45 114 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 13.61 -1.46 106 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 12.61 -1.46 98 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 11.61 -1.46 90 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 10.61 -1.47 82 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 9.61 -1.48 75 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 8.62 -1.49 79 0 3 0
11SEP26 86.00 C 0.00 0.00 0.00 7.63 -1.52 76 0 4 0
11SEP26 87.00 C 0.00 0.00 0.00 6.65 -1.55 74 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 5.70 -1.58 75 0 4 0
11SEP26 89.00 C 0.00 0.00 0.00 4.78 -1.61 75 0 5 0
11SEP26 90.00 C 0.00 0.00 0.00 3.91 -1.63 75 0 6 0
11SEP26 91.00 C 0.00 0.00 0.00 3.19 -1.41 80 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 2.45 -1.44 78 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 1.83 -1.40 77 0 30 0
11SEP26 94.00 C 0.00 0.00 0.00 1.33 -1.32 77 0 14 0
11SEP26 95.00 C 0.00 0.00 0.00 0.92 -1.21 76 0 15 0
11SEP26 96.00 C 0.85 0.85 0.76 0.61 -1.08 76 6 15 +4
11SEP26 97.00 C 0.46 0.46 0.46 0.39 -0.93 76 2 5 +2
11SEP26 98.00 C 0.00 0.00 0.00 0.24 -0.77 76 0 19 0
11SEP26 99.00 C 0.00 0.00 0.00 0.14 -0.62 76 0 13 0
11SEP26 100.00 C 0.00 0.00 0.00 0.08 -0.50 76 0 94 0
11SEP26 101.00 C 0.00 0.00 0.00 0.05 -0.38 78 0 4 0
11SEP26 102.00 C 0.00 0.00 0.00 0.03 -0.27 79 0 17 0
11SEP26 103.00 C 0.00 0.00 0.00 0.02 -0.19 82 0 47 0
11SEP26 104.00 C 0.15 0.16 0.15 0.01 -0.14 82 16 30 +14
11SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.09 88 0 56 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 -0.06 95 0 13 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.04 101 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 -0.02 107 0 53 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 -0.01 113 0 1 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 126 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 125 0 18 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
11SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 18.84 - 87 0 0 -
18SEP26 76.00 C 0.00 0.00 0.00 17.85 -1.23 83 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 16.75 -1.47 69 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 15.79 -1.47 70 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 14.84 -1.47 70 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 13.91 -1.46 70 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 12.99 -1.45 70 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 12.09 -1.45 70 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 11.21 -1.44 70 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 10.36 -1.43 70 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 9.54 -1.41 70 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 8.74 -1.39 70 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 7.98 -1.37 70 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 7.26 -1.33 70 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 6.57 -1.30 70 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 5.92 -1.26 70 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 5.36 -1.17 71 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 4.76 -0.99 70 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 4.25 -0.94 71 0 0 0
18SEP26 94.00 C 3.89 3.89 3.89 3.78 -0.89 71 15 15 +15
18SEP26 95.00 C 3.77 3.77 3.48 3.34 -0.85 71 4 4 +4
18SEP26 96.00 C 2.95 2.95 2.95 2.94 -0.80 71 1 2 +1
18SEP26 97.00 C 2.63 2.63 2.63 2.57 -0.75 71 1 31 +1
18SEP26 98.00 C 0.00 0.00 0.00 2.24 -0.70 71 0 15 0
18SEP26 99.00 C 0.00 0.00 0.00 1.94 -0.65 71 0 0 0
18SEP26 100.00 C 2.00 2.40 1.74 1.67 -0.60 71 25 20 +9
18SEP26 101.00 C 0.00 0.00 0.00 1.43 -0.56 71 0 15 0
18SEP26 102.00 C 0.00 0.00 0.00 1.22 -0.52 71 0 15 0
18SEP26 103.00 C 1.37 1.37 1.37 1.04 -0.48 71 2 2 +2
18SEP26 104.00 C 0.00 0.00 0.00 0.88 -0.45 71 0 0 0
18SEP26 105.00 C 1.15 1.15 0.92 0.74 -0.43 71 2 1 +1
18SEP26 106.00 C 0.77 0.77 0.77 0.62 -0.41 71 50 50 +50
18SEP26 107.00 C 0.00 0.00 0.00 0.51 -0.37 70 0 1 0
18SEP26 108.00 C 0.00 0.00 0.00 0.43 -0.32 71 0 50 0
18SEP26 109.00 C 0.60 0.60 0.56 0.35 -0.29 70 45 45 +45
18SEP26 110.00 C 0.72 0.72 0.60 0.29 -0.25 70 29 29 +29
18SEP26 111.00 C 0.63 0.63 0.63 0.24 -0.22 71 15 16 +15
18SEP26 112.00 C 0.41 0.45 0.41 0.19 -0.19 70 17 17 +17
18SEP26 113.00 C 0.00 0.00 0.00 0.16 -0.16 71 0 27 0
18SEP26 114.00 C 0.29 0.29 0.29 0.13 -0.14 71 1 2 0
18SEP26 115.00 C 0.00 0.00 0.00 0.10 -0.12 70 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.09 -0.10 71 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.07 -0.08 71 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.06 -0.07 71 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 0.05 -0.06 72 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.05 72 0 6 0
18SEP26 121.00 C 0.00 0.00 0.00 0.03 -0.04 71 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.22 -0.99 124 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 31.43 -1.27 97 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 29.19 -1.03 103 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.56 -1.20 88 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.34 -1.04 91 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.52 -1.47 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.14 -1.86 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.90 -1.53 67 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 14.76 -1.41 67 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 12.76 -1.37 67 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 10.90 -1.32 67 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 9.20 -1.27 67 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 7.68 -1.19 67 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 6.38 -0.90 67 0 76 0
29SEP26 95.00 C 0.00 0.00 0.00 5.21 -0.85 67 0 145 0
29SEP26 97.50 C 0.00 0.00 0.00 4.25 -0.69 68 0 76 0
29SEP26 100.00 C 3.54 3.54 3.49 3.41 -0.68 68 5 113 0
29SEP26 102.50 C 2.78 2.78 2.78 2.69 -0.66 68 4 131 +4
29SEP26 105.00 C 2.40 2.40 2.40 2.09 -0.64 68 1 70 -1
29SEP26 107.50 C 0.00 0.00 0.00 1.61 -0.55 67 0 137 0
29SEP26 110.00 C 0.00 0.00 0.00 1.23 -0.46 67 0 199 0
29SEP26 112.50 C 1.16 1.16 1.16 0.93 -0.38 67 50 199 +50
29SEP26 115.00 C 0.95 1.03 0.95 0.70 -0.31 67 25 337 +25
29SEP26 117.50 C 0.90 0.90 0.82 0.52 -0.25 67 3 131 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 -0.21 67 0 214 0
29SEP26 122.50 C 0.00 0.00 0.00 0.28 -0.16 67 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.20 -0.13 67 0 83 0
29SEP26 127.50 C 0.45 0.45 0.45 0.15 -0.10 67 1 80 -1
29SEP26 130.00 C 0.00 0.00 0.00 0.11 -0.07 68 0 66 0
29SEP26 132.50 C 0.00 0.00 0.00 0.08 -0.05 68 0 236 0
29SEP26 135.00 C 0.30 0.30 0.30 0.06 -0.04 68 2 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.04 -0.03 68 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 105 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 -0.02 68 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 89 0 159 0
29OCT26 62.50 C 0.00 0.00 0.00 32.21 -1.18 80 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.92 -1.13 78 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.66 -1.15 76 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.48 -1.30 74 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.36 -1.39 73 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.36 -1.32 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.51 -1.18 72 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 17.34 -1.47 68 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 15.66 -1.37 68 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 14.09 -1.20 68 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 12.63 -1.15 68 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 11.29 -1.09 68 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 10.11 -0.82 69 0 36 0
29OCT26 95.00 C 0.00 0.00 0.00 9.01 -0.83 69 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 8.03 -0.68 69 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 7.14 -0.62 69 0 43 0
29OCT26 102.50 C 0.00 0.00 0.00 6.31 -0.53 70 0 5 0
29OCT26 105.00 C 0.00 0.00 0.00 5.53 -0.62 69 0 8 0
29OCT26 107.50 C 0.00 0.00 0.00 4.84 -0.64 69 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 4.23 -0.65 69 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 3.68 -0.60 69 0 34 0
29OCT26 115.00 C 0.00 0.00 0.00 3.20 -0.55 69 0 61 0
29OCT26 117.50 C 0.00 0.00 0.00 2.77 -0.50 69 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 2.40 -0.46 69 0 6 0
29OCT26 122.50 C 0.00 0.00 0.00 2.07 -0.41 69 0 76 0
29OCT26 125.00 C 2.35 2.40 2.35 1.79 -0.37 69 2 118 +1
27NOV26 62.50 C 0.00 0.00 0.00 33.20 -1.28 77 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.04 -1.27 75 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.95 -1.24 74 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.84 -1.33 72 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.88 -1.33 71 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.03 -1.30 71 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.26 -1.28 70 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.72 -1.09 71 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 18.16 -1.04 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.69 -1.00 70 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 15.40 -0.91 71 0 45 0
27NOV26 90.00 C 14.48 14.63 14.48 14.12 -0.69 70 5 47 +2
27NOV26 92.50 C 0.00 0.00 0.00 12.87 -0.77 70 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 11.79 -0.74 70 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 10.81 -0.71 70 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 9.89 -0.70 70 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 9.08 -0.61 71 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 8.28 -0.66 71 0 0 0
27NOV26 107.50 C 7.99 7.99 7.99 7.52 -0.70 71 15 15 0
27NOV26 110.00 C 7.35 7.35 7.07 6.82 -0.71 71 30 70 +9
27NOV26 112.50 C 0.00 0.00 0.00 6.19 -0.66 71 0 16 0
27NOV26 115.00 C 0.00 0.00 0.00 5.44 -0.78 69 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 4.92 -0.73 69 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 4.45 -0.68 69 0 15 0
27NOV26 122.50 C 4.59 4.59 4.59 4.14 -0.51 70 1 16 +1
27NOV26 125.00 C 4.48 4.48 4.48 3.74 -0.47 70 15 481 -15
30DEC26 60.00 C 0.00 0.00 0.00 36.27 -1.25 75 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.17 -1.28 74 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.13 -0.89 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.18 -1.21 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.23 -1.22 71 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.48 -1.13 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.60 -1.24 69 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 22.95 -1.22 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.40 -1.18 68 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.94 -1.13 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.62 -1.03 69 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 17.42 -0.94 69 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 16.09 -0.76 68 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 14.99 -0.73 69 0 30 0
30DEC26 95.00 C 14.30 14.30 14.30 13.96 -0.72 69 15 21 +15
30DEC26 97.50 C 0.00 0.00 0.00 13.01 -0.68 69 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 12.13 -0.66 69 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 11.32 -0.62 70 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 10.53 -0.64 70 0 187 0
30DEC26 107.50 C 9.86 9.86 9.86 9.74 -0.70 70 1 602 0
30DEC26 110.00 C 0.00 0.00 0.00 9.01 -0.72 70 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 8.18 -0.83 69 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 7.60 -0.74 69 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 7.10 -0.62 69 0 19 0
30DEC26 120.00 C 7.04 7.04 7.04 6.56 -0.58 69 5 277 +5
30DEC26 122.50 C 0.00 0.00 0.00 6.05 -0.55 69 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 5.58 -0.52 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.15 -0.49 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.75 -0.46 69 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 4.37 -0.44 69 0 19 0
30DEC26 135.00 C 0.00 0.00 0.00 4.03 -0.41 69 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 3.71 -0.39 69 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 3.42 -0.37 69 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.15 -0.35 69 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.90 -0.33 69 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.67 -0.31 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.46 -0.29 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 2.27 -0.27 69 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 2.09 -0.25 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.92 -0.24 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.77 -0.22 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.63 -0.21 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.50 -0.20 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.38 -0.18 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.27 -0.17 69 0 17 0
30DEC26 172.50 C 0.00 0.00 0.00 1.17 -0.16 69 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 38.37 -1.08 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.45 -1.07 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.60 -1.06 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.82 -1.04 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.12 -1.02 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.50 -0.99 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.95 -0.97 66 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.48 -0.95 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.09 -0.92 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.77 -0.89 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.53 -0.86 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.66 -0.65 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.47 -0.69 66 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 19.44 -0.67 66 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 18.47 -0.65 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.56 -0.63 67 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.69 -0.62 67 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 15.88 -0.60 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.12 -0.57 67 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 14.37 -0.58 68 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.60 -0.65 67 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 12.88 -0.70 67 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 12.19 -0.69 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 11.54 -0.64 67 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 10.83 -0.66 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.33 -0.58 67 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.79 -0.59 67 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.26 -0.57 67 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 8.77 -0.54 67 0 25 0
30MAR27 132.50 C 0.00 0.00 0.00 8.30 -0.52 67 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.86 -0.50 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.44 -0.48 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.04 -0.47 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 6.67 -0.44 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.32 -0.42 67 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.98 -0.41 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 5.67 -0.39 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.37 -0.37 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.08 -0.36 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.82 -0.34 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.56 -0.34 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.33 -0.31 67 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.10 -0.30 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.89 -0.29 67 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.68 -0.28 67 0 34 0
30MAR27 172.50 C 0.00 0.00 0.00 3.49 -0.27 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 40.10 -1.26 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.43 -1.25 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.83 -1.22 65 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 35.28 -1.20 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.80 -1.17 65 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 32.37 -1.15 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.00 -1.12 65 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 29.68 -1.10 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.74 -0.75 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 27.53 -0.73 66 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 26.39 -0.68 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 25.22 -0.71 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.18 -0.62 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 23.17 -0.62 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.24 -0.59 66 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 21.29 -0.63 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.52 -0.56 66 0 170 0
29JUN27 102.50 C 0.00 0.00 0.00 19.70 -0.56 66 0 198 0
29JUN27 105.00 C 0.00 0.00 0.00 18.88 -0.60 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.04 -0.61 66 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 17.36 -0.65 66 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 16.62 -0.72 66 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.92 -0.76 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.07 -0.92 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.51 -0.54 66 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 13.99 -0.50 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.41 -0.58 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.85 -0.65 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.31 -0.64 66 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.80 -0.62 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.31 -0.60 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.84 -0.58 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.40 -0.56 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 40.68 -1.22 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 39.20 -1.20 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 37.77 -1.18 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 36.39 -1.16 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.07 -1.14 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 33.79 -1.12 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.56 -1.10 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.38 -1.08 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 30.25 -1.05 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.15 -1.03 65 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 28.38 -0.73 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.42 -0.75 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 26.48 -0.73 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.59 -0.70 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.78 -0.64 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.91 -0.68 66 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 23.13 -0.66 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 22.45 -0.58 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 21.66 -0.64 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 20.90 -0.70 67 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 20.17 -0.77 66 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 19.47 -0.81 66 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 18.80 -0.78 66 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 18.15 -0.21 66 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 17.43 -0.84 66 0 0 0
TOTAL CALL 411 9,134 +304
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 246 0 4 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 208 0 3 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 163 0 9 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
11SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 110 0 23 0
11SEP26 82.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
11SEP26 83.00 P 0.02 0.02 0.02 0.01 -0.01 94 1 6 +1
11SEP26 84.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 16 0
11SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.04 77 0 20 0
11SEP26 86.00 P 0.00 0.00 0.00 0.03 -0.06 80 0 3 0
11SEP26 87.00 P 0.00 0.00 0.00 0.05 -0.09 77 0 7 0
11SEP26 88.00 P 0.00 0.00 0.00 0.10 -0.12 77 0 114 0
11SEP26 89.00 P 0.00 0.00 0.00 0.18 -0.15 76 0 16 0
11SEP26 90.00 P 0.00 0.00 0.00 0.31 -0.18 76 0 17 0
11SEP26 91.00 P 0.00 0.00 0.00 0.50 -0.20 74 0 8 0
11SEP26 92.00 P 0.97 0.97 0.97 0.77 -0.20 73 1 7 0
11SEP26 93.00 P 0.95 1.15 0.95 1.15 -0.15 73 3 12 +2
11SEP26 94.00 P 0.00 0.00 0.00 1.65 -0.06 73 0 15 0
11SEP26 95.00 P 0.00 0.00 0.00 2.23 +0.04 72 0 24 0
11SEP26 96.00 P 2.60 2.60 2.60 2.94 +0.18 72 1 56 0
11SEP26 97.00 P 0.00 0.00 0.00 3.71 +0.32 70 0 3 0
11SEP26 98.00 P 0.00 0.00 0.00 4.62 +0.53 75 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 5.53 +0.67 76 0 17 0
11SEP26 100.00 P 0.00 0.00 0.00 6.47 +0.87 75 0 6 0
11SEP26 101.00 P 0.00 0.00 0.00 7.43 +1.08 74 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 8.42 +1.19 77 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 9.41 +1.27 78 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 10.40 +1.32 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 11.40 +1.37 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 12.40 +1.40 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 13.40 +1.42 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 14.40 +1.43 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 15.40 +1.44 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 16.40 +1.45 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 17.40 +1.45 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 18.40 +1.45 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 19.40 +1.45 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 20.40 +1.45 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 21.40 +1.45 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 22.40 +1.45 0 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 23.40 +1.45 0 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 24.40 +1.45 0 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 25.40 +1.45 0 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 26.40 +1.45 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 27.40 +1.45 0 0 0 0
18SEP26 75.00 P 0.13 0.13 0.13 0.06 - 72 2 2 -
18SEP26 76.00 P 0.14 0.15 0.14 0.08 0.00 71 2 6 +2
18SEP26 77.00 P 0.21 0.21 0.21 0.11 0.00 71 15 15 +15
18SEP26 78.00 P 0.25 0.25 0.25 0.15 0.00 71 6 7 +6
18SEP26 79.00 P 0.00 0.00 0.00 0.20 0.00 71 0 0 0
18SEP26 80.00 P 0.30 0.30 0.30 0.27 0.00 71 15 15 +15
18SEP26 81.00 P 0.37 0.37 0.37 0.34 0.00 70 15 17 +11
18SEP26 82.00 P 0.49 0.49 0.37 0.45 +0.01 70 45 60 +45
18SEP26 83.00 P 0.45 0.57 0.45 0.58 +0.03 71 23 23 +23
18SEP26 84.00 P 0.55 0.68 0.55 0.73 +0.03 71 30 30 +30
18SEP26 85.00 P 0.00 0.00 0.00 0.88 +0.03 70 0 106 0
18SEP26 86.00 P 1.00 1.00 0.96 1.07 +0.02 70 3 7 +3
18SEP26 87.00 P 0.00 0.00 0.00 1.29 +0.03 69 0 3 0
18SEP26 88.00 P 0.00 0.00 0.00 1.55 +0.02 69 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 1.86 +0.06 69 0 0 0
18SEP26 90.00 P 2.20 2.20 1.88 2.19 +0.08 69 8 35 +8
18SEP26 91.00 P 0.00 0.00 0.00 2.58 +0.11 68 0 1 0
18SEP26 92.00 P 0.00 0.00 0.00 3.02 +0.17 69 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 3.51 +0.22 69 0 0 0
18SEP26 94.00 P 3.88 3.88 3.88 4.03 +0.26 69 2 89 +2
18SEP26 95.00 P 0.00 0.00 0.00 4.59 +0.30 69 0 20 0
18SEP26 96.00 P 0.00 0.00 0.00 5.20 +0.36 69 0 24 0
18SEP26 97.00 P 0.00 0.00 0.00 5.82 +0.40 69 0 30 0
18SEP26 98.00 P 0.00 0.00 0.00 6.53 +0.48 70 0 79 0
18SEP26 99.00 P 0.00 0.00 0.00 7.24 +0.49 70 0 42 0
18SEP26 100.00 P 0.00 0.00 0.00 7.97 +0.74 70 0 1 0
18SEP26 101.00 P 0.00 0.00 0.00 8.74 +0.80 70 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 9.53 +0.86 70 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 10.35 +0.90 70 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 11.19 +0.97 70 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 12.06 +1.01 70 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 12.94 +1.06 70 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 13.85 +1.11 70 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 14.76 +1.14 70 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 15.69 +1.19 70 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 16.76 +1.34 77 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 17.70 +1.44 77 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 18.46 +1.19 62 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 19.51 +1.45 70 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 20.48 +1.33 70 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 21.46 +1.01 70 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 22.44 +1.17 69 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 23.43 +1.15 70 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 24.42 +1.39 70 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 25.41 +1.22 69 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 26.41 +1.42 71 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 27.40 +1.37 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 69 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 0.00 68 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.01 67 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 0.00 67 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 0.00 67 0 253 0
29SEP26 75.00 P 0.63 0.67 0.57 0.43 +0.01 67 175 227 +25
29SEP26 77.50 P 0.79 0.81 0.79 0.69 +0.02 67 102 176 +66
29SEP26 80.00 P 1.00 1.22 1.00 1.06 +0.04 67 20 299 +18
29SEP26 82.50 P 1.57 1.57 1.57 1.57 +0.08 68 1 96 +1
29SEP26 85.00 P 2.15 2.15 2.15 2.17 +0.06 67 9 375 +9
29SEP26 87.50 P 2.70 2.93 2.70 2.93 +0.06 66 6 33 -1
29SEP26 90.00 P 4.00 4.00 4.00 3.90 +0.13 66 2 149 0
29SEP26 92.50 P 4.95 4.97 4.95 5.07 +0.25 66 7 313 -3
29SEP26 95.00 P 0.00 0.00 0.00 6.34 +0.27 66 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 7.90 +0.40 66 0 102 0
29SEP26 100.00 P 0.00 0.00 0.00 9.57 +0.90 67 0 169 0
29SEP26 102.50 P 0.00 0.00 0.00 11.36 +0.72 67 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 13.30 +0.85 67 0 35 0
29SEP26 107.50 P 0.00 0.00 0.00 15.52 +1.12 70 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 17.64 +1.19 70 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 20.13 +1.40 76 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 22.14 +0.92 71 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 24.23 +0.76 65 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 26.96 +1.12 77 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 29.30 +1.59 77 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 31.72 +1.15 78 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 34.00 +1.09 71 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 36.44 +1.12 69 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 38.91 +1.46 67 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 41.40 +1.43 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 43.90 +1.41 0 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 46.40 +1.45 0 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 48.90 +1.28 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.40 +1.45 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.90 +1.45 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.40 +1.45 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.90 +1.45 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.40 +1.45 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.90 +1.45 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.40 +1.45 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.90 +1.45 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.40 +1.45 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.90 +1.45 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.40 +1.45 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.90 +1.45 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.43 +0.02 69 0 16 0
29OCT26 65.00 P 0.00 0.00 0.00 0.64 +0.03 69 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.91 +0.05 69 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.24 +0.07 69 0 6 0
29OCT26 72.50 P 0.00 0.00 0.00 1.66 +0.07 69 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 2.19 +0.11 69 0 50 0
29OCT26 77.50 P 0.00 0.00 0.00 2.81 +0.17 69 0 30 0
29OCT26 80.00 P 3.40 3.40 3.40 3.42 +0.10 68 1 46 +1
29OCT26 82.50 P 0.00 0.00 0.00 4.24 +0.20 68 0 21 0
29OCT26 85.00 P 0.00 0.00 0.00 5.12 +0.23 68 0 88 0
29OCT26 87.50 P 0.00 0.00 0.00 6.13 +0.27 68 0 67 0
29OCT26 90.00 P 0.00 0.00 0.00 7.27 +0.32 68 0 68 0
29OCT26 92.50 P 0.00 0.00 0.00 8.54 +0.37 68 0 90 0
29OCT26 95.00 P 0.00 0.00 0.00 9.92 +0.41 68 0 27 0
29OCT26 97.50 P 0.00 0.00 0.00 11.42 +0.46 68 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 13.00 +0.47 68 0 37 0
29OCT26 102.50 P 0.00 0.00 0.00 14.72 +0.58 69 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 16.36 +0.36 68 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 18.22 +0.77 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.16 +0.61 68 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 22.14 +0.64 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.22 +0.71 69 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 26.55 +0.96 71 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.66 +0.96 71 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 30.89 +1.04 72 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 33.10 +0.48 72 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 1.22 +0.06 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.56 +0.09 69 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.98 +0.09 69 0 16 0
27NOV26 70.00 P 2.60 2.60 2.60 2.53 +0.06 69 1 23 -1
27NOV26 72.50 P 0.00 0.00 0.00 3.10 +0.06 69 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 3.82 +0.08 69 0 45 0
27NOV26 77.50 P 4.60 4.60 4.60 4.52 +0.20 69 1 19 +1
27NOV26 80.00 P 0.00 0.00 0.00 5.35 +0.23 69 0 40 0
27NOV26 82.50 P 0.00 0.00 0.00 6.28 +0.26 69 0 50 0
27NOV26 85.00 P 0.00 0.00 0.00 7.32 +0.30 68 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 8.46 +0.34 69 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 9.70 +0.37 69 0 62 0
27NOV26 92.50 P 10.77 10.77 10.77 11.03 +0.40 69 2 83 0
27NOV26 95.00 P 0.00 0.00 0.00 12.46 +0.43 69 0 36 0
27NOV26 97.50 P 0.00 0.00 0.00 13.98 +0.47 69 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 15.40 +0.25 69 0 61 0
27NOV26 102.50 P 0.00 0.00 0.00 17.07 +0.61 69 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 18.81 +0.65 69 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 20.62 +0.69 69 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 22.48 +0.72 70 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 24.41 +0.57 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.39 +0.81 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.38 +0.60 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.44 +0.63 71 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.76 +0.88 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.91 +0.98 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.63 +0.10 69 0 34 0
30DEC26 62.50 P 0.00 0.00 0.00 2.08 +0.11 69 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.59 +0.16 69 0 26 0
30DEC26 67.50 P 0.00 0.00 0.00 3.18 +0.16 69 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 3.83 +0.21 69 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 4.59 +0.21 69 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 5.14 0.00 68 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 5.97 +0.27 67 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 6.88 +0.26 67 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 7.92 +0.29 67 0 21 0
30DEC26 85.00 P 9.10 9.10 9.10 9.04 +0.32 67 3 70 +3
30DEC26 87.50 P 0.00 0.00 0.00 10.25 +0.34 67 0 33 0
30DEC26 90.00 P 0.00 0.00 0.00 11.55 +0.37 67 0 196 0
30DEC26 92.50 P 12.66 12.66 12.66 12.93 +0.39 68 14 57 +14
30DEC26 95.00 P 0.00 0.00 0.00 14.39 +0.42 68 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 15.93 +0.45 68 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 16.97 -0.14 66 0 53 0
30DEC26 102.50 P 0.00 0.00 0.00 19.18 +0.40 69 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.86 +0.76 69 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 22.73 +0.88 69 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 24.48 +0.82 69 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 26.28 +0.76 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 28.20 +0.78 69 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.17 +0.80 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 32.19 +0.68 70 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.23 +0.86 70 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 36.30 +0.67 70 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 38.40 +0.90 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.52 +0.92 71 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 42.91 +0.95 72 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 45.09 +1.21 73 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 47.23 +0.93 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.46 +0.95 73 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 51.71 +0.97 73 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.96 +0.97 73 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 56.26 +1.01 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.81 +0.34 67 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 60.77 +1.00 73 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.07 +1.03 73 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.41 +1.07 73 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.74 +1.03 73 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 70.09 +1.05 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.43 +1.05 73 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.75 +1.01 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.16 +1.11 72 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 79.62 +1.20 73 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.54 +0.27 67 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.11 +0.23 66 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.78 +0.22 66 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.60 +0.26 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.43 +0.29 66 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.33 +0.33 66 0 26 0
30MAR27 75.00 P 0.00 0.00 0.00 8.26 +0.30 66 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 9.03 +0.33 65 0 0 0
30MAR27 80.00 P 9.75 9.75 9.75 10.15 +0.37 65 15 39 +5
30MAR27 82.50 P 0.00 0.00 0.00 11.29 +0.36 65 0 31 0
30MAR27 85.00 P 12.08 12.08 12.08 12.54 +0.38 65 15 40 0
30MAR27 87.50 P 0.00 0.00 0.00 13.85 +0.40 65 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 15.23 +0.43 65 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 16.67 +0.45 65 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 18.17 +0.47 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 19.73 +0.50 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 21.32 +0.45 66 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 23.09 +0.69 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.80 +0.69 67 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 26.25 +0.50 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 28.05 +0.53 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.86 +0.68 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.89 +0.69 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.80 +0.88 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.74 +0.89 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.71 +0.91 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.71 +0.94 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.74 +0.96 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.79 +0.99 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.88 +1.02 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.97 +1.03 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 50.09 +0.92 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.22 +0.94 69 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 54.37 +0.94 69 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 56.54 +0.96 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.67 +0.93 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.00 +1.07 70 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 63.19 +1.05 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.40 +1.00 70 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.56 +1.84 70 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.91 +1.93 70 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 72.18 +1.93 70 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 74.47 +1.94 70 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.76 +1.96 70 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 79.05 +1.96 70 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 81.15 +1.76 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.12 +0.21 65 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 5.92 +0.21 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.60 +0.09 64 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.66 +0.29 65 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.40 +0.04 64 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.64 +0.29 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.71 +0.36 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.61 +0.09 64 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.71 +0.32 64 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 13.93 +0.21 64 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 15.23 +0.22 64 0 16 0
29JUN27 87.50 P 0.00 0.00 0.00 16.72 +0.46 64 0 0 0
29JUN27 90.00 P 17.65 17.65 17.65 17.82 +0.12 63 11 42 0
29JUN27 92.50 P 19.08 19.08 19.08 19.28 +0.12 63 13 65 +13
29JUN27 95.00 P 0.00 0.00 0.00 20.88 +0.21 64 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 22.67 +0.56 64 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.08 +0.29 64 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 25.92 +0.56 65 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 27.63 +0.58 65 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.74 -0.04 63 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 30.50 +0.65 63 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 32.74 +1.12 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.76 +0.72 65 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 36.63 +0.74 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.56 +1.14 66 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 40.52 +0.80 66 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.49 +1.24 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 44.48 +0.84 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 46.49 +0.86 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 48.43 +1.40 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.91 +0.94 65 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.55 +1.52 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.04 +0.95 65 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.87 +0.40 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.69 +0.27 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.71 +0.27 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.74 +0.28 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 11.84 +0.35 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.05 +0.36 65 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 13.90 -0.01 64 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.03 +0.33 63 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 16.27 +0.29 63 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.64 +0.33 63 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 19.01 +0.32 63 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.63 +0.50 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.95 +0.34 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.49 +0.34 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.08 +0.36 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.75 +0.41 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.42 +0.42 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.13 +0.43 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.98 +0.63 65 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.21 +0.08 63 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 35.60 +0.69 65 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.38 +0.69 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.17 +0.70 65 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.96 +0.70 65 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.78 +0.72 65 0 0 0
TOTAL PUT 570 9,476 +314
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$ 3.005
29SEP26 2.10 C 0.00 0.00 0.00 0.91 -0.05 70 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.81 -0.05 61 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.72 -0.05 53 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.62 -0.05 45 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.52 -0.05 37 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.44 -0.05 47 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.34 -0.05 38 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.26 -0.04 36 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.18 -0.04 35 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.07 -0.02 33 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.04 -0.01 34 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 -0.01 34 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 40 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 47 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 58 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 63 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 68 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 77 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 94 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 102 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 106 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 115 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 123 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 131 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 138 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 145 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 158 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 164 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 170 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 176 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 181 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 186 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 191 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 196 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 205 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 213 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 221 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.92 -0.05 53 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.82 -0.05 47 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.73 -0.06 41 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.64 -0.04 44 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.55 -0.04 43 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.14 -0.02 36 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.07 -0.02 35 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.05 -0.02 35 0 3 0
29OCT26 3.44 C 0.05 0.05 0.05 0.04 -0.01 37 25 172 -25
29OCT26 3.54 C 0.00 0.00 0.00 0.03 0.00 38 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.02 0.00 38 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.58 -0.04 43 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.51 -0.04 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.11 -0.01 40 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.07 -0.01 41 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.78 -0.05 45 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.69 -0.05 43 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.61 -0.04 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.54 -0.04 41 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.47 -0.03 41 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.24 -0.02 38 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.20 -0.03 38 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.17 -0.03 38 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.14 -0.02 38 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.12 -0.02 39 0 3,393 0
30DEC26 3.54 C 0.00 0.00 0.00 0.10 -0.01 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.08 -0.01 39 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.07 -0.01 40 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.05 -0.01 38 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.04 -0.01 38 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.03 -0.01 38 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.02 -0.01 36 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 -0.01 33 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 38 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 41 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 43 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 50 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 56 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 62 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 72 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 76 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 91 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 -0.05 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 -0.04 46 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.84 -0.05 43 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.77 -0.04 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.69 -0.04 42 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.63 -0.04 42 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.45 -0.03 40 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.40 -0.04 40 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.35 -0.04 39 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.30 -0.04 38 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.28 -0.02 40 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.25 -0.02 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.22 -0.03 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.19 -0.03 39 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.17 -0.03 40 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.15 -0.03 40 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.13 -0.03 40 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.12 -0.02 41 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.10 -0.02 40 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.09 -0.02 40 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.08 -0.01 40 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 40 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 40 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.05 -0.01 40 0 1,005 0
30MAR27 4.59 C 0.08 0.08 0.08 0.04 -0.01 39 2 108 0
30MAR27 4.68 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.02 -0.01 36 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 -0.01 34 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 41 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 55 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.06 -0.04 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.98 -0.05 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.91 -0.05 45 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.84 -0.05 44 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.77 -0.05 43 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.72 -0.04 44 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.65 -0.04 42 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.60 -0.04 42 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.55 -0.03 42 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.51 -0.03 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.46 -0.03 42 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.39 -0.03 42 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.32 -0.03 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.31 -0.01 44 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.27 -0.03 42 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.25 -0.02 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.23 -0.02 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.21 -0.02 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.19 -0.02 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.18 -0.01 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.16 -0.01 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 -0.01 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.12 -0.01 43 0 66 0
TOTAL CALL 27 66,489 -25
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 83 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 47 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 37 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 0.00 36 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 +0.01 35 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.07 +0.01 34 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.12 +0.02 33 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.20 +0.04 38 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.26 +0.03 32 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.36 +0.05 41 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.44 +0.03 38 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.54 +0.05 45 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.63 +0.05 50 0 773 0
29SEP26 3.73 P 0.00 0.00 0.00 0.73 +0.05 56 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.82 +0.05 60 0 390 0
29SEP26 3.92 P 0.00 0.00 0.00 0.92 +0.05 66 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 1.02 +0.05 71 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.11 +0.05 75 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.21 +0.05 80 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 +0.05 84 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.05 88 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.49 +0.05 92 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.59 +0.05 96 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.68 +0.05 100 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.78 +0.05 104 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.02 +0.05 113 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.26 +0.05 121 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.50 +0.05 129 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.74 +0.05 137 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.98 +0.05 144 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.21 +0.05 150 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.45 +0.05 157 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.69 +0.05 163 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.93 +0.05 169 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.17 +0.05 175 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.41 +0.05 181 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.65 +0.05 187 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.89 +0.05 192 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.13 +0.05 197 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.37 +0.05 202 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.60 +0.05 206 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.84 +0.05 210 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.08 +0.05 215 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.32 +0.05 219 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.56 +0.05 223 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 +0.01 36 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.09 +0.01 35 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.13 +0.02 35 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.18 +0.02 35 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.31 +0.04 36 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.39 +0.04 37 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.47 +0.05 39 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.56 +0.04 40 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.64 +0.04 40 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.73 +0.04 37 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.82 +0.04 41 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.02 +0.05 47 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.11 +0.04 50 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.21 +0.05 53 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.30 +0.05 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.40 +0.05 59 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 40 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.06 +0.01 41 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.15 +0.02 40 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.19 +0.02 39 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.24 +0.02 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.29 +0.01 37 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.36 +0.02 39 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.44 +0.04 41 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.51 +0.04 41 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.67 +0.04 42 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.76 +0.04 43 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.84 +0.04 43 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.93 +0.04 42 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.02 +0.04 40 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.12 +0.05 48 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.22 +0.06 51 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.30 +0.05 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.40 +0.05 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 40 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.06 +0.01 39 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.08 +0.01 39 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.11 +0.01 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.14 +0.01 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.18 +0.01 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.22 +0.01 38 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.27 +0.01 38 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.34 +0.03 39 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.40 +0.03 40 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.47 +0.04 40 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.54 +0.03 41 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.62 +0.03 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.69 +0.03 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.78 +0.03 42 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.86 +0.04 42 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.95 +0.04 43 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.04 +0.04 43 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.12 +0.04 42 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.22 +0.04 44 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 +0.04 41 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 +0.04 43 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.49 +0.05 45 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.59 +0.05 47 0 60 -107
30DEC26 4.68 P 0.00 0.00 0.00 1.68 +0.05 49 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.78 +0.05 51 0 120 0
30DEC26 5.02 P 0.00 0.00 0.00 2.02 +0.05 55 0 10 0
30DEC26 5.26 P 0.00 0.00 0.00 2.26 +0.05 59 0 2,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.50 +0.05 63 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.74 +0.05 66 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.98 +0.05 70 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.21 +0.05 73 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.45 +0.05 76 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.69 +0.05 79 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.93 +0.05 82 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.17 +0.05 85 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.41 +0.05 88 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.65 +0.05 90 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.89 +0.05 93 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.13 +0.05 95 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.37 +0.05 98 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.60 +0.05 100 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.84 +0.05 102 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.08 +0.05 104 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.32 +0.05 106 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.56 +0.05 108 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 41 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 0.00 40 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.12 0.00 40 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.15 0.00 40 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.19 +0.02 41 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.22 +0.01 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.26 +0.01 39 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.31 +0.02 40 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.36 +0.01 39 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.43 +0.03 41 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.48 +0.01 40 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.55 +0.03 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.62 +0.03 41 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.70 +0.04 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.76 +0.03 41 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.84 +0.03 41 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.92 +0.03 42 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.01 +0.04 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.09 +0.04 43 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.17 +0.04 43 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.26 +0.04 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.34 +0.04 44 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.04 44 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.50 +0.04 40 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.61 +0.04 45 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.69 +0.04 43 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.79 +0.05 45 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 2.02 +0.05 45 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.26 +0.05 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.50 +0.05 51 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.74 +0.05 54 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.98 +0.05 57 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.21 +0.05 59 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.45 +0.05 62 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.69 +0.05 64 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.93 +0.05 66 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.17 +0.05 69 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.41 +0.05 71 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 42 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.13 +0.01 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.16 +0.01 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.20 +0.02 44 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.23 +0.01 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.27 +0.02 43 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.31 +0.02 43 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.36 +0.02 43 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.40 +0.03 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.46 +0.02 43 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.51 +0.02 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.55 +0.02 41 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.63 +0.03 42 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.69 +0.03 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.76 +0.03 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.83 +0.03 42 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.91 +0.03 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.99 +0.04 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.06 +0.03 43 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.15 +0.04 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.22 +0.03 44 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.31 +0.03 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.39 +0.04 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.48 +0.04 45 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.56 +0.05 46 0 0 0
TOTAL PUT 0 81,072 -107
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$ 106.900
11SEP26 87.00 C 0.00 0.00 0.00 19.94 -3.16 171 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 19.19 -2.92 233 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 17.91 -3.20 118 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 16.91 -3.20 111 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 16.08 -3.03 181 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 15.29 -2.82 204 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 14.11 -3.00 166 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 12.93 -3.18 107 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 12.02 -3.09 129 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 11.06 -3.05 127 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 9.94 -3.17 89 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 9.18 -2.93 123 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 7.91 -3.20 51 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 7.12 -2.99 94 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 5.91 -3.18 38 0 0 0
11SEP26 102.00 C 4.70 4.70 4.70 4.90 -3.17 0 2 2 +2
11SEP26 103.00 C 3.24 3.24 3.02 4.05 -2.98 55 10 30 -6
11SEP26 104.00 C 2.87 2.87 2.87 3.13 -2.73 51 2 2 +2
11SEP26 105.00 C 1.60 2.40 1.55 2.26 -2.77 46 96 27 +27
11SEP26 106.00 C 1.07 1.69 0.98 1.52 -2.68 45 1,069 150 +20
11SEP26 107.00 C 0.72 1.20 0.60 0.94 -2.41 44 871 443 +407
11SEP26 108.00 C 0.55 0.77 0.37 0.53 -2.07 43 183 1,022 +81
11SEP26 109.00 C 1.68 1.68 0.23 0.27 -1.67 43 148 958 +94
11SEP26 110.00 C 0.19 0.27 0.12 0.13 -1.27 44 379 3,040 +128
11SEP26 111.00 C 0.10 0.16 0.08 0.05 -0.92 43 368 2,104 -60
11SEP26 112.00 C 0.11 0.14 0.05 0.02 -0.62 43 332 4,453 -186
11SEP26 113.00 C 0.05 0.09 0.05 0.01 -0.39 46 223 1,173 -107
11SEP26 114.00 C 0.05 0.06 0.04 0.01 -0.23 52 295 725 -82
11SEP26 115.00 C 0.06 0.06 0.03 0.01 -0.13 58 166 2,245 -86
11SEP26 116.00 C 0.03 0.04 0.03 0.01 -0.07 64 40 2,546 -39
11SEP26 117.00 C 0.03 0.04 0.03 0.01 -0.03 70 38 297 -8
11SEP26 118.00 C 0.02 0.02 0.02 0.01 -0.01 76 162 1,187 -42
11SEP26 119.00 C 0.02 0.03 0.02 0.01 0.00 82 16 415 -16
11SEP26 120.00 C 0.01 0.02 0.01 0.01 0.00 87 49 1,026 -7
11SEP26 121.00 C 0.03 0.03 0.01 0.01 0.00 93 54 568 -29
11SEP26 122.00 C 0.01 0.01 0.01 0.01 0.00 98 1 126 0
11SEP26 123.00 C 0.01 0.01 0.01 0.01 0.00 104 1 93 0
11SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 109 0 64 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 57 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 124 0 8 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 129 0 116 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 134 0 8 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 139 0 35 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 144 0 19 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 149 0 8 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 158 0 39 0
18SEP26 89.00 C 0.00 0.00 0.00 17.96 -3.15 39 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 16.96 -3.15 34 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 16.08 -3.03 60 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 15.29 -2.82 69 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 14.11 -3.00 55 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 12.99 -3.12 39 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 12.02 -3.09 40 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 11.06 -3.05 41 0 0 0
18SEP26 97.00 C 9.45 9.50 9.44 10.08 -3.03 39 172 51 +51
18SEP26 98.00 C 0.00 0.00 0.00 9.18 -2.93 41 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 8.23 -2.88 39 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 7.22 -2.89 35 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 6.60 -2.52 42 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 5.75 -2.47 40 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 5.09 -2.22 42 0 0 0
18SEP26 104.00 C 3.65 3.65 3.47 4.29 -2.34 40 31 31 +31
18SEP26 105.00 C 0.00 0.00 0.00 3.57 -2.20 39 0 0 0
18SEP26 106.00 C 2.35 3.00 2.35 3.00 -2.05 39 250 186 +182
18SEP26 107.00 C 2.29 2.58 1.97 2.49 -1.96 39 281 251 +241
18SEP26 108.00 C 1.80 2.14 1.64 2.05 -1.75 39 196 184 +182
18SEP26 109.00 C 1.48 1.70 1.32 1.67 -1.55 40 70 76 +64
18SEP26 110.00 C 1.30 1.42 1.05 1.35 -1.34 40 699 734 +638
18SEP26 111.00 C 0.80 1.10 0.80 1.06 -1.17 40 181 306 +179
18SEP26 112.00 C 0.90 0.90 0.68 0.82 -1.00 40 348 302 +140
18SEP26 113.00 C 0.66 0.70 0.54 0.63 -0.84 40 89 116 +16
18SEP26 114.00 C 0.46 0.60 0.46 0.48 -0.70 40 37 143 +8
18SEP26 115.00 C 0.42 0.48 0.37 0.35 -0.58 39 99 205 +2
18SEP26 116.00 C 0.30 0.39 0.29 0.26 -0.47 40 111 322 -66
18SEP26 117.00 C 0.26 0.32 0.24 0.19 -0.37 40 103 385 -96
18SEP26 118.00 C 0.20 0.25 0.19 0.14 -0.29 40 32 365 -17
18SEP26 119.00 C 0.16 0.20 0.16 0.10 -0.22 40 10 325 -10
18SEP26 120.00 C 0.13 0.16 0.13 0.07 -0.17 40 131 332 -54
18SEP26 121.00 C 0.12 0.12 0.12 0.05 -0.13 40 1 57 -1
18SEP26 122.00 C 0.09 0.09 0.09 0.03 -0.10 39 30 124 0
18SEP26 123.00 C 0.09 0.09 0.09 0.02 -0.07 39 30 30 +27
18SEP26 124.00 C 0.09 0.09 0.09 0.01 -0.06 38 30 60 +29
18SEP26 125.00 C 0.08 0.08 0.08 0.01 -0.04 40 2 43 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 6 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 25 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 217 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 43.00 C 0.00 0.00 0.00 64.03 -3.11 164 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 63.03 -3.11 160 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 62.02 -3.12 152 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 61.03 -3.11 151 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.04 -3.11 150 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.03 -3.11 143 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.03 -3.11 139 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 57.04 -3.11 138 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.48 -3.17 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.04 -3.12 120 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.55 -3.11 114 0 0 0
29SEP26 60.00 C 46.30 47.15 46.00 47.15 -3.02 122 950 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 44.56 -3.11 101 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.06 -3.12 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.58 -3.11 89 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.08 -3.12 82 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 34.60 -3.11 79 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.08 -3.12 69 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 29.58 -3.12 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.10 -3.10 59 0 60 0
29SEP26 82.50 C 23.61 23.61 23.61 24.64 -3.10 57 3 9 +3
29SEP26 85.00 C 0.00 0.00 0.00 22.17 -3.09 53 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 19.60 -3.24 42 0 212 0
29SEP26 90.00 C 16.29 16.38 16.29 17.70 -2.41 60 200 888 +200
29SEP26 92.50 C 0.00 0.00 0.00 14.82 -2.77 42 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 12.94 -2.29 50 0 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 10.53 -2.44 44 0 4,414 0
29SEP26 100.00 C 8.00 8.59 7.70 8.47 -2.68 42 266 2,687 +70
29SEP26 102.50 C 5.95 6.85 5.95 6.80 -2.31 43 13 1,258 -1
29SEP26 105.00 C 4.20 5.10 4.20 5.34 -1.66 43 538 8,686 +157
29SEP26 107.50 C 3.40 4.00 3.27 3.98 -1.71 43 1,603 2,626 +892
29SEP26 110.00 C 2.55 3.00 2.45 2.92 -1.42 42 1,471 12,224 +715
29SEP26 112.50 C 1.95 2.17 1.80 2.13 -1.09 43 426 10,057 +222
29SEP26 115.00 C 1.25 1.64 1.25 1.49 -0.84 43 3,120 8,303 +902
29SEP26 117.50 C 1.00 1.23 0.92 1.01 -0.64 43 2,756 7,209 +384
29SEP26 120.00 C 0.80 0.88 0.65 0.67 -0.46 42 1,796 20,016 -66
29SEP26 122.50 C 0.58 0.65 0.52 0.43 -0.33 42 1,055 9,354 -91
29SEP26 125.00 C 0.40 0.49 0.38 0.27 -0.23 42 1,346 30,616 +1,014
29SEP26 127.50 C 0.36 0.36 0.31 0.17 -0.15 42 162 5,775 +103
29SEP26 130.00 C 0.26 0.30 0.25 0.10 -0.10 42 509 26,614 -231
29SEP26 132.50 C 0.21 0.24 0.20 0.06 -0.06 42 165 2,888 -24
29SEP26 135.00 C 0.17 0.19 0.17 0.04 -0.04 43 166 12,606 -156
29SEP26 137.50 C 0.15 0.17 0.15 0.02 -0.03 42 26 4,775 -24
29SEP26 140.00 C 0.12 0.14 0.12 0.01 -0.02 42 102 23,930 -32
29SEP26 142.50 C 0.10 0.10 0.10 0.01 -0.01 44 3 3,710 -1
29SEP26 145.00 C 0.10 0.10 0.09 0.01 0.00 47 7 16,909 +3
29SEP26 147.50 C 0.09 0.09 0.09 0.01 0.00 49 6 3,294 -6
29SEP26 150.00 C 0.08 0.08 0.08 0.01 0.00 52 10 12,345 0
29SEP26 152.50 C 0.06 0.06 0.06 0.01 0.00 54 1 4,582 -1
29SEP26 155.00 C 0.07 0.07 0.07 0.01 0.00 56 1 9,837 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4,669 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10,645 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,620 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5,746 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6,559 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6,604 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 7,144 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12,371 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6,830 0
29SEP26 180.00 C 0.02 0.02 0.02 0.01 0.00 76 5 5,460 -5
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 718 0
29SEP26 185.00 C 0.02 0.02 0.02 0.01 0.00 80 6 1,965 -6
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 332 0
29SEP26 195.00 C 0.02 0.02 0.02 0.01 0.00 86 6 329 -6
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 93 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 96 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 115 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 118 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 120 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 123 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 125 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 129 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 132 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 134 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 136 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 138 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 140 0 595 0
29OCT26 43.00 C 0.00 0.00 0.00 64.03 -3.11 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 63.18 -2.96 106 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.02 -3.12 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.31 -2.83 113 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.31 -2.84 110 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.03 -3.11 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 58.03 -3.11 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 57.04 -3.11 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.84 -2.81 97 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.35 -2.81 92 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.56 -3.10 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.15 -3.02 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.86 -2.81 75 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.37 -2.81 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.59 -3.10 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.42 -2.78 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.83 -2.88 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.40 -2.80 51 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.96 -2.94 49 0 0 0
29OCT26 80.00 C 27.00 27.00 26.60 27.56 -2.91 48 2 5 +2
29OCT26 82.50 C 0.00 0.00 0.00 25.17 -2.89 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.83 -2.84 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.32 -3.00 40 0 30 0
29OCT26 90.00 C 17.50 17.50 17.50 18.66 -2.36 47 160 231 0
29OCT26 92.50 C 0.00 0.00 0.00 16.11 -2.43 41 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 14.06 -2.87 41 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 12.39 -2.48 42 0 308 0
29OCT26 100.00 C 0.00 0.00 0.00 10.65 -2.27 42 0 1,854 0
29OCT26 102.50 C 8.69 8.69 8.66 8.96 -2.00 41 31 2,071 0
29OCT26 105.00 C 7.18 7.68 6.90 7.58 -1.96 41 30 1,325 0
29OCT26 107.50 C 5.85 5.87 5.75 6.33 -1.71 41 12 2,366 0
29OCT26 110.00 C 4.91 5.06 4.65 5.04 -1.70 39 286 8,860 +193
29OCT26 112.50 C 4.00 4.46 3.95 4.39 -1.26 41 273 5,393 +109
29OCT26 115.00 C 3.45 3.60 3.30 3.56 -1.10 41 132 8,437 +61
29OCT26 117.50 C 2.61 3.02 2.61 2.87 -0.93 41 256 4,218 -157
29OCT26 120.00 C 2.20 2.53 2.18 2.29 -0.79 41 1,560 8,423 +13
29OCT26 122.50 C 1.90 2.10 1.79 1.81 -0.66 41 850 16,910 +11
29OCT26 125.00 C 1.48 1.72 1.48 1.42 -0.55 41 346 19,400 +190
29OCT26 127.50 C 1.20 1.42 1.20 1.10 -0.45 41 1,690 3,999 -466
29OCT26 130.00 C 1.03 1.19 0.98 0.85 -0.36 41 1,596 11,053 -465
29OCT26 132.50 C 0.89 0.98 0.88 0.65 -0.29 41 1,364 3,954 -47
29OCT26 135.00 C 0.78 0.82 0.70 0.50 -0.23 41 1,558 13,297 -1,390
29OCT26 137.50 C 0.64 0.65 0.58 0.38 -0.18 41 1,692 3,870 -703
29OCT26 140.00 C 0.55 0.59 0.50 0.28 -0.14 40 2,114 7,976 -136
29OCT26 142.50 C 0.47 0.47 0.44 0.21 -0.11 40 2,162 4,086 -690
29OCT26 145.00 C 0.40 0.40 0.36 0.16 -0.08 41 2,467 4,564 -1,116
29OCT26 147.50 C 0.31 0.34 0.31 0.12 -0.06 41 2,964 4,767 -1,212
29OCT26 150.00 C 0.32 0.32 0.26 0.09 -0.04 41 3,915 11,813 -1,858
29OCT26 152.50 C 0.23 0.23 0.23 0.06 -0.04 40 2 905 0
29OCT26 155.00 C 0.23 0.26 0.22 0.05 -0.03 41 200 1,352 +1
29OCT26 157.50 C 0.21 0.21 0.21 0.04 -0.02 41 3 898 -1
29OCT26 160.00 C 0.20 0.20 0.20 0.03 -0.01 42 4 4,369 0
29OCT26 162.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 5,305 0
29OCT26 165.00 C 0.15 0.15 0.13 0.01 -0.01 40 4 3,370 +2
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 268 0
29OCT26 170.00 C 0.13 0.13 0.13 0.01 0.00 42 80 231 -80
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29OCT26 175.00 C 0.11 0.11 0.11 0.01 0.00 45 50 647 +50
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
29OCT26 180.00 C 0.08 0.08 0.08 0.01 0.00 47 1 237 -1
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 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 0 311 0
29OCT26 205.00 C 0.05 0.05 0.05 0.01 0.00 57 2 435 -2
27NOV26 43.00 C 0.00 0.00 0.00 64.54 -2.99 104 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.55 -2.99 102 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.53 -3.02 99 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.56 -2.99 97 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.53 -3.03 93 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.53 -3.03 91 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.55 -3.01 90 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.54 -3.03 87 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.90 -3.17 73 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.41 -3.17 69 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.93 -3.16 65 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.64 -2.97 69 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.20 -2.95 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.70 -3.01 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.30 -2.97 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.89 -2.83 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.49 -2.82 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.07 -2.84 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.73 -2.78 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.40 -2.76 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.19 -2.65 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.94 -2.63 47 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 21.82 -2.77 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.38 -2.85 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.48 -2.70 42 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 15.68 -2.29 42 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 13.99 -2.17 42 0 91 0
27NOV26 100.00 C 11.91 11.91 11.91 12.79 -1.68 44 1 335 0
27NOV26 102.50 C 10.88 11.10 10.40 11.10 -2.08 43 190 419 +157
27NOV26 105.00 C 9.48 9.48 9.48 9.68 -2.00 42 1 334 +1
27NOV26 107.50 C 8.18 8.29 7.81 8.51 -1.77 43 1,125 1,675 +1,108
27NOV26 110.00 C 7.00 7.54 6.97 7.47 -1.59 43 931 4,767 +892
27NOV26 112.50 C 6.18 6.18 6.08 6.56 -1.43 43 83 1,570 +81
27NOV26 115.00 C 5.39 5.51 5.30 5.66 -1.30 43 66 2,739 +61
27NOV26 117.50 C 4.80 4.82 4.65 4.86 -1.17 43 124 1,561 -60
27NOV26 120.00 C 3.97 4.25 3.97 4.16 -1.05 43 1,813 6,593 +1,484
27NOV26 122.50 C 3.51 3.70 3.49 3.54 -0.94 43 465 10,673 +398
27NOV26 125.00 C 3.05 3.24 3.02 3.01 -0.83 43 3,526 16,622 +1,529
27NOV26 127.50 C 2.69 2.89 2.69 2.54 -0.73 43 301 5,029 +46
27NOV26 130.00 C 2.32 2.37 2.26 2.14 -0.64 43 793 6,507 -500
27NOV26 132.50 C 2.01 2.11 1.97 1.80 -0.56 43 1,818 3,853 +9
27NOV26 135.00 C 1.83 1.90 1.73 1.50 -0.49 43 964 2,169 -691
27NOV26 137.50 C 1.50 1.62 1.50 1.25 -0.43 42 982 3,016 -9
27NOV26 140.00 C 1.38 1.45 1.32 1.04 -0.37 42 1,284 4,905 +74
27NOV26 142.50 C 1.18 1.22 1.18 0.86 -0.32 42 1,201 2,758 -372
27NOV26 145.00 C 1.07 1.07 1.05 0.71 -0.27 42 1,369 4,041 -1,342
27NOV26 147.50 C 0.90 0.91 0.90 0.59 -0.23 42 1,490 4,760 -598
27NOV26 150.00 C 0.81 0.86 0.78 0.48 -0.20 42 1,725 3,797 -72
27NOV26 152.50 C 0.75 0.75 0.75 0.40 -0.16 42 25 406 -25
27NOV26 155.00 C 0.66 0.66 0.64 0.33 -0.13 42 515 1,563 +500
27NOV26 157.50 C 0.58 0.58 0.58 0.27 -0.11 42 10 773 +2
27NOV26 160.00 C 0.53 0.53 0.47 0.22 -0.09 42 515 2,031 +485
27NOV26 162.50 C 0.47 0.47 0.47 0.18 -0.08 42 12 309 0
27NOV26 165.00 C 0.43 0.43 0.40 0.14 -0.07 42 98 3,636 +15
27NOV26 167.50 C 0.35 0.35 0.35 0.12 -0.05 43 10 302 +10
27NOV26 170.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 375 0
27NOV26 172.50 C 0.31 0.31 0.31 0.08 -0.04 43 65 218 +45
27NOV26 175.00 C 0.31 0.31 0.31 0.06 -0.04 42 2 364 +2
27NOV26 177.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 275 0
27NOV26 180.00 C 0.21 0.21 0.21 0.04 -0.03 42 60 479 +60
27NOV26 182.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 345 0
27NOV26 185.00 C 0.21 0.21 0.20 0.02 -0.02 41 12 413 -2
27NOV26 187.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 166 0
27NOV26 205.00 C 0.11 0.11 0.11 0.01 0.00 45 2 203 0
30DEC26 43.00 C 0.00 0.00 0.00 64.54 -3.03 82 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.55 -3.03 80 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.53 -3.05 77 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.56 -3.03 76 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.53 -3.05 73 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.53 -3.07 70 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.55 -3.06 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.54 -3.07 67 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 54.90 -3.24 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.41 -3.30 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.93 -3.35 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.93 -2.88 62 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 45.48 -2.94 59 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 43.11 -2.86 57 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 40.73 -2.84 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.36 -2.82 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 36.01 -2.80 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.28 -3.16 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.39 -2.73 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.79 -3.23 43 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 27.08 -2.53 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 24.97 -2.48 46 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 22.54 -2.81 42 0 847 0
30DEC26 90.00 C 20.38 20.38 20.38 20.61 -2.73 42 10 1,574 0
30DEC26 92.50 C 0.00 0.00 0.00 18.75 -2.63 42 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 17.07 -2.46 42 0 4,825 0
30DEC26 97.50 C 15.23 15.23 15.23 15.47 -2.12 42 1 3,188 0
30DEC26 100.00 C 0.00 0.00 0.00 14.17 -1.81 43 0 3,553 0
30DEC26 102.50 C 12.45 12.49 12.45 12.69 -1.89 42 60 1,786 -60
30DEC26 105.00 C 10.95 10.97 10.76 11.38 -1.90 42 33 2,357 -29
30DEC26 107.50 C 9.80 10.14 9.64 10.21 -1.77 42 65 3,065 +2
30DEC26 110.00 C 9.08 9.08 8.60 9.15 -1.65 42 33 2,838 0
30DEC26 112.50 C 8.25 8.25 8.25 8.19 -1.51 43 1 5,318 0
30DEC26 115.00 C 6.91 6.91 6.81 7.33 -1.38 43 42 6,788 -42
30DEC26 117.50 C 6.25 6.25 6.15 6.48 -1.27 43 78 5,651 +49
30DEC26 120.00 C 5.67 5.75 5.35 5.72 -1.16 43 286 27,278 +136
30DEC26 122.50 C 5.23 5.23 5.23 5.04 -1.06 43 1 2,173 +1
30DEC26 125.00 C 4.60 4.66 4.41 4.42 -0.97 42 283 6,143 +69
30DEC26 127.50 C 3.90 4.15 3.90 3.87 -0.88 42 73 9,166 -13
30DEC26 130.00 C 3.63 3.77 3.50 3.39 -0.79 42 587 17,959 -525
30DEC26 132.50 C 3.20 3.20 3.20 2.95 -0.72 42 673 8,157 -573
30DEC26 135.00 C 2.91 2.97 2.78 2.57 -0.65 42 861 18,652 -663
30DEC26 137.50 C 2.59 2.59 2.58 2.23 -0.58 42 733 4,661 -20
30DEC26 140.00 C 2.30 2.43 2.16 1.94 -0.51 42 1,200 20,390 +301
30DEC26 142.50 C 2.02 2.06 1.94 1.68 -0.46 42 894 2,219 -890
30DEC26 145.00 C 1.86 1.92 1.74 1.45 -0.41 42 1,067 15,586 -995
30DEC26 147.50 C 1.58 1.58 1.58 1.25 -0.36 42 1,018 5,528 0
30DEC26 150.00 C 1.50 1.57 1.40 1.08 -0.32 42 1,224 10,810 -1,142
30DEC26 152.50 C 1.38 1.38 1.38 0.93 -0.28 42 1 1,750 -1
30DEC26 155.00 C 1.12 1.14 1.12 0.80 -0.25 42 465 3,268 0
30DEC26 157.50 C 1.02 1.02 1.02 0.68 -0.22 42 20 736 0
30DEC26 160.00 C 1.09 1.09 1.00 0.59 -0.19 42 78 6,329 +1
30DEC26 162.50 C 1.00 1.00 0.86 0.50 -0.17 42 70 1,553 -5
30DEC26 165.00 C 0.80 0.80 0.80 0.43 -0.15 42 2 10,577 +2
30DEC26 167.50 C 0.00 0.00 0.00 0.37 -0.13 42 0 3,498 0
30DEC26 170.00 C 0.68 0.68 0.68 0.31 -0.12 42 2 21,242 0
30DEC26 172.50 C 0.69 0.69 0.69 0.27 -0.10 42 6 1,805 -6
30DEC26 175.00 C 0.00 0.00 0.00 0.23 -0.08 42 0 833 0
30DEC26 177.50 C 0.00 0.00 0.00 0.19 -0.08 42 0 10,718 0
30DEC26 180.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 13,347 0
30DEC26 182.50 C 0.49 0.49 0.49 0.14 -0.06 42 4 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 686 0
30DEC26 187.50 C 0.39 0.39 0.39 0.10 -0.04 42 65 203 -21
30DEC26 190.00 C 0.34 0.37 0.34 0.09 -0.03 42 260 971 0
30DEC26 192.50 C 0.31 0.34 0.31 0.08 -0.03 42 130 387 0
30DEC26 195.00 C 0.29 0.29 0.29 0.06 -0.03 42 115 1,573 +50
30DEC26 197.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 865 0
30DEC26 205.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1,812 0
30DEC26 210.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 462 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 333 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,457 0
30MAR27 43.00 C 0.00 0.00 0.00 64.54 -3.37 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.55 -3.40 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.53 -3.46 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.56 -3.45 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.59 -3.46 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.64 -3.45 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.69 -3.45 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.73 -3.45 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.86 -2.94 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.50 -2.93 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.14 -2.92 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.80 -3.02 53 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 46.47 -2.88 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.18 -2.96 50 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 41.95 -2.76 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.72 -2.72 48 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 37.53 -2.67 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.99 -3.17 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 33.31 -2.57 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.30 -2.50 45 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 29.34 -2.45 45 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 27.44 -2.38 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 25.25 -2.84 42 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 23.52 -2.61 42 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 21.87 -2.50 42 0 894 0
30MAR27 95.00 C 0.00 0.00 0.00 20.07 -2.67 41 0 1,902 0
30MAR27 97.50 C 0.00 0.00 0.00 18.81 -2.53 42 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 17.69 -1.95 42 0 7,958 0
30MAR27 102.50 C 0.00 0.00 0.00 16.34 -2.11 42 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 15.17 -1.96 42 0 1,186 0
30MAR27 107.50 C 14.08 14.08 14.08 14.08 -1.77 43 1 436 0
30MAR27 110.00 C 13.05 13.05 12.72 12.98 -1.73 42 3 2,559 +1
30MAR27 112.50 C 0.00 0.00 0.00 12.01 -1.64 43 0 1,242 0
30MAR27 115.00 C 0.00 0.00 0.00 11.10 -1.56 43 0 3,792 0
30MAR27 117.50 C 0.00 0.00 0.00 10.27 -1.43 43 0 655 0
30MAR27 120.00 C 9.40 9.40 9.00 9.45 -1.34 43 15 12,419 +9
30MAR27 122.50 C 8.73 8.73 8.73 8.67 -1.26 43 1 483 -1
30MAR27 125.00 C 7.73 7.84 7.73 7.95 -1.19 43 151 4,718 +151
30MAR27 127.50 C 0.00 0.00 0.00 7.28 -1.12 43 0 3,874 0
30MAR27 130.00 C 6.80 6.80 6.71 6.67 -1.04 43 24 7,548 -10
30MAR27 132.50 C 6.28 6.28 6.28 6.10 -0.98 43 1 1,406 0
30MAR27 135.00 C 5.80 5.81 5.73 5.57 -0.92 42 92 2,438 0
30MAR27 137.50 C 5.41 5.41 5.41 5.09 -0.86 42 10 445 -10
30MAR27 140.00 C 5.10 5.20 4.94 4.65 -0.80 42 7 6,069 +4
30MAR27 142.50 C 0.00 0.00 0.00 4.24 -0.74 42 0 643 0
30MAR27 145.00 C 4.30 4.50 4.30 3.87 -0.69 42 89 530 -6
30MAR27 147.50 C 4.05 4.15 4.05 3.52 -0.65 42 68 644 -45
30MAR27 150.00 C 3.82 3.90 3.68 3.21 -0.60 42 216 3,156 +151
30MAR27 152.50 C 3.52 3.52 3.52 2.92 -0.56 42 1 871 -1
30MAR27 155.00 C 3.23 3.23 3.23 2.66 -0.51 42 5 2,670 0
30MAR27 157.50 C 0.00 0.00 0.00 2.42 -0.47 42 0 764 0
30MAR27 160.00 C 2.90 2.96 2.90 2.20 -0.44 42 51 1,816 +45
30MAR27 162.50 C 2.65 2.65 2.65 2.00 -0.41 42 1 1,018 +1
30MAR27 165.00 C 2.39 2.39 2.39 1.82 -0.37 42 1 1,884 0
30MAR27 167.50 C 0.00 0.00 0.00 1.65 -0.35 42 0 3,178 0
30MAR27 170.00 C 2.26 2.26 2.26 1.50 -0.32 42 60 823 +60
30MAR27 172.50 C 0.00 0.00 0.00 1.36 -0.30 42 0 657 0
30MAR27 175.00 C 0.00 0.00 0.00 1.23 -0.28 42 0 2,403 0
30MAR27 177.50 C 0.00 0.00 0.00 1.12 -0.25 42 0 927 0
30MAR27 180.00 C 1.88 1.88 1.73 1.02 -0.23 42 2 1,997 0
30MAR27 182.50 C 0.00 0.00 0.00 0.92 -0.22 42 0 478 0
30MAR27 185.00 C 0.00 0.00 0.00 0.84 -0.19 42 0 565 0
30MAR27 187.50 C 0.00 0.00 0.00 0.76 -0.18 42 0 699 0
30MAR27 190.00 C 1.33 1.35 1.33 0.69 -0.16 42 4 655 +4
30MAR27 192.50 C 0.00 0.00 0.00 0.62 -0.16 42 0 976 0
30MAR27 195.00 C 1.16 1.19 1.14 0.56 -0.14 42 38 1,823 +30
30MAR27 197.50 C 0.00 0.00 0.00 0.51 -0.13 42 0 641 0
30MAR27 200.00 C 1.05 1.06 1.05 0.46 -0.12 42 15 515 +14
30MAR27 205.00 C 0.94 0.94 0.94 0.38 -0.10 42 30 665 +30
29JUN27 43.00 C 0.00 0.00 0.00 65.01 -3.49 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.08 -3.52 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.14 -3.48 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.20 -3.52 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.28 -3.51 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.34 -3.30 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.40 -3.58 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.65 -3.24 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 56.34 -3.35 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.04 -3.18 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 51.56 -3.35 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 49.30 -3.33 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.07 -3.44 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.04 -3.09 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.89 -3.05 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.64 -3.14 45 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 39.10 -2.59 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.10 -2.69 47 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 34.76 -2.86 45 0 2 0
29JUN27 80.00 C 33.41 33.41 33.41 32.87 -3.01 44 1 22 +1
29JUN27 82.50 C 30.50 30.52 30.24 31.05 -2.90 44 199 207 +197
29JUN27 85.00 C 0.00 0.00 0.00 29.29 -2.85 44 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 27.96 -2.41 45 0 3 0
29JUN27 90.00 C 25.55 26.79 25.55 26.31 -2.37 44 2 108 0
29JUN27 92.50 C 0.00 0.00 0.00 24.67 -2.39 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 22.96 -2.35 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 21.91 -1.93 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 20.56 -2.06 43 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 19.31 -2.00 43 0 151 0
29JUN27 105.00 C 17.79 17.82 17.59 17.85 -2.20 43 33 413 0
29JUN27 107.50 C 16.55 16.55 16.55 17.13 -1.67 44 30 510 +30
29JUN27 110.00 C 0.00 0.00 0.00 16.03 -1.62 43 0 8,842 0
29JUN27 112.50 C 14.53 14.53 14.53 15.03 -1.56 43 3 576 0
29JUN27 115.00 C 0.00 0.00 0.00 14.05 -1.49 43 0 1,515 0
29JUN27 117.50 C 12.69 12.69 12.69 13.18 -1.35 43 4 2,623 0
29JUN27 120.00 C 11.95 11.95 11.95 12.33 -1.31 43 2 2,190 0
29JUN27 122.50 C 11.42 11.42 11.42 11.47 -1.32 43 55 613 +54
29JUN27 125.00 C 0.00 0.00 0.00 10.74 -1.20 43 0 1,794 0
29JUN27 127.50 C 0.00 0.00 0.00 10.06 -1.10 43 0 502 0
29JUN27 130.00 C 9.30 9.30 9.30 9.39 -1.08 43 10 2,544 -10
29JUN27 132.50 C 8.85 8.85 8.85 8.71 -1.08 43 1 379 +1
29JUN27 135.00 C 0.00 0.00 0.00 8.15 -0.96 43 0 373 0
29JUN27 137.50 C 0.00 0.00 0.00 7.63 -0.88 43 0 240 0
29JUN27 140.00 C 0.00 0.00 0.00 7.11 -0.87 43 0 730 0
29JUN27 142.50 C 0.00 0.00 0.00 6.59 -0.87 43 0 306 0
29JUN27 145.00 C 7.00 7.00 6.70 6.15 -0.79 43 3 289 +1
29JUN27 147.50 C 6.24 6.24 6.24 5.76 -0.68 43 5 227 +5
29JUN27 150.00 C 5.93 5.93 5.93 5.37 -0.68 43 5 2,330 +5
29JUN27 152.50 C 0.00 0.00 0.00 4.99 -0.67 43 0 308 0
29JUN27 155.00 C 5.27 5.27 5.27 4.61 -0.66 43 5 249 +5
29JUN27 157.50 C 0.00 0.00 0.00 4.32 -0.56 43 0 787 0
29JUN27 160.00 C 4.80 4.80 4.80 4.05 -0.50 43 1 1,161 -1
29JUN27 162.50 C 0.00 0.00 0.00 3.77 -0.50 43 0 235 0
29JUN27 165.00 C 0.00 0.00 0.00 3.49 -0.50 43 0 387 0
29JUN27 167.50 C 0.00 0.00 0.00 3.22 -0.49 43 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 3.02 -0.41 43 0 374 0
29JUN27 172.50 C 0.00 0.00 0.00 2.83 -0.37 43 0 210 0
29JUN27 175.00 C 0.00 0.00 0.00 2.63 -0.37 43 0 137 0
29JUN27 177.50 C 0.00 0.00 0.00 2.44 -0.36 43 0 276 0
29JUN27 180.00 C 0.00 0.00 0.00 2.24 -0.37 43 0 159 0
29JUN27 182.50 C 0.00 0.00 0.00 2.10 -0.31 43 0 73 0
29JUN27 185.00 C 0.00 0.00 0.00 1.97 -0.26 43 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 1.84 -0.26 43 0 512 0
29JUN27 190.00 C 2.62 2.62 2.62 1.71 -0.26 43 2 436 +2
29JUN27 192.50 C 0.00 0.00 0.00 1.58 -0.25 43 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.45 -0.25 43 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.37 -0.20 43 0 697 0
29JUN27 200.00 C 2.19 2.19 2.18 1.28 -0.18 43 61 1,082 +60
29JUN27 205.00 C 2.08 2.08 2.00 1.11 -0.18 43 260 2,044 +260
29SEP27 43.00 C 0.00 0.00 0.00 65.59 -3.01 58 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 64.35 -3.31 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 63.43 -3.23 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 62.31 -3.41 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 61.60 -3.21 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 60.67 -3.20 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 59.57 -3.41 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 58.65 -3.39 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 56.39 -3.37 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 54.17 -3.34 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 51.96 -3.30 47 0 0 0
29SEP27 60.00 C 50.94 50.94 50.94 50.34 -2.72 50 1 2 +1
29SEP27 62.50 C 0.00 0.00 0.00 47.88 -3.03 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 45.79 -3.00 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 43.61 -3.10 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.64 -3.19 45 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 39.72 -3.13 45 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 38.01 -2.92 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 36.19 -2.88 45 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 34.44 -2.28 45 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 32.63 -2.83 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.01 -2.76 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.44 -2.71 44 0 40 0
29SEP27 90.00 C 0.00 0.00 0.00 28.03 -2.51 44 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 26.52 -2.52 43 0 100 0
29SEP27 95.00 C 0.00 0.00 0.00 25.23 -2.40 43 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 24.22 -2.00 44 0 24 0
29SEP27 100.00 C 22.40 22.40 22.40 22.98 -1.88 44 2 137 +2
29SEP27 102.50 C 0.00 0.00 0.00 21.82 -1.83 44 0 212 0
29SEP27 105.00 C 20.52 20.52 20.10 20.61 -1.82 44 5 8 +5
29SEP27 107.50 C 19.55 19.55 19.55 19.56 -1.66 44 1 1 +1
29SEP27 110.00 C 18.43 18.43 18.43 18.55 -1.60 44 1 4 +1
29SEP27 112.50 C 17.37 17.37 17.37 17.54 -1.59 44 55 155 +55
29SEP27 115.00 C 16.78 16.78 16.15 16.54 -1.58 44 231 397 +231
29SEP27 117.50 C 0.00 0.00 0.00 15.70 -1.42 43 0 164 0
29SEP27 120.00 C 14.65 14.76 14.65 14.89 -1.35 43 415 640 +415
29SEP27 122.50 C 14.04 14.04 14.04 14.07 -1.34 43 100 131 +99
29SEP27 125.00 C 0.00 0.00 0.00 13.25 -1.35 43 0 89 0
29SEP27 127.50 C 12.94 12.94 12.94 12.55 -1.23 43 75 135 +75
29SEP27 130.00 C 11.80 12.35 11.80 11.90 -1.12 43 12 1,268 +4
29SEP27 132.50 C 0.00 0.00 0.00 11.26 -1.11 43 0 108 0
29SEP27 135.00 C 11.14 11.14 11.14 10.61 -1.11 43 2 66 +2
29SEP27 137.50 C 0.00 0.00 0.00 9.97 -1.11 43 0 38 0
29SEP27 140.00 C 0.00 0.00 0.00 9.48 -0.95 43 0 41 0
29SEP27 142.50 C 0.00 0.00 0.00 8.98 -0.90 43 0 105 0
29SEP27 145.00 C 0.00 0.00 0.00 8.49 -0.89 43 0 1 0
29SEP27 147.50 C 0.00 0.00 0.00 7.99 -0.90 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 7.50 -0.89 43 0 4 0
29SEP27 152.50 C 0.00 0.00 0.00 7.13 -0.76 43 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 6.76 -0.70 43 0 30 0
29SEP27 157.50 C 0.00 0.00 0.00 6.40 -0.69 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 6.03 -0.69 43 0 14 0
29SEP27 162.50 C 0.00 0.00 0.00 5.66 -0.70 43 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 5.34 -0.65 43 0 11 0
29SEP27 167.50 C 0.00 0.00 0.00 5.08 -0.54 43 0 46 0
29SEP27 170.00 C 0.00 0.00 0.00 4.81 -0.53 43 0 46 0
29SEP27 172.50 C 0.00 0.00 0.00 4.55 -0.52 43 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 4.28 -0.53 43 0 3 0
29SEP27 177.50 C 0.00 0.00 0.00 4.02 -0.52 43 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 3.79 -0.49 43 0 96 0
29SEP27 182.50 C 0.00 0.00 0.00 3.61 -0.40 43 0 0 0
29SEP27 185.00 C 4.58 4.58 4.58 3.42 -0.39 43 1 46 -1
29SEP27 187.50 C 0.00 0.00 0.00 3.24 -0.38 43 0 57 0
29SEP27 190.00 C 4.15 4.15 4.15 3.06 -0.38 43 1 60 +1
TOTAL CALL 84,451 1,098,058 -1,196
11SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 98 0 151 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 76 0 105 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 62 0 78 0
11SEP26 100.00 P 0.03 0.04 0.03 0.01 0.00 54 83 258 +20
11SEP26 101.00 P 0.16 0.16 0.01 0.01 0.00 47 101 307 +97
11SEP26 102.00 P 0.13 0.13 0.05 0.02 0.00 44 10 177 +10
11SEP26 103.00 P 0.25 0.25 0.08 0.05 +0.01 43 129 320 +37
11SEP26 104.00 P 0.61 0.61 0.15 0.13 +0.06 43 293 531 +67
11SEP26 105.00 P 0.70 1.00 0.30 0.29 +0.14 43 834 589 +175
11SEP26 106.00 P 1.30 1.44 0.57 0.59 +0.34 43 393 692 +93
11SEP26 107.00 P 1.44 2.28 0.97 1.03 +0.61 43 82 914 +1
11SEP26 108.00 P 2.37 2.37 1.63 1.63 +0.94 44 51 2,235 -28
11SEP26 109.00 P 2.88 3.40 2.35 2.40 +1.36 45 134 4,304 -18
11SEP26 110.00 P 4.15 4.50 3.14 3.14 +1.64 34 115 2,450 +13
11SEP26 111.00 P 4.40 4.40 4.30 4.17 +2.11 47 150 3,114 -150
11SEP26 112.00 P 5.35 5.35 5.03 5.11 +2.39 41 120 177 -120
11SEP26 113.00 P 6.45 6.45 6.18 6.23 +2.76 72 376 194 -336
11SEP26 114.00 P 0.00 0.00 0.00 7.31 +2.82 91 0 7 0
11SEP26 115.00 P 8.12 9.05 8.05 8.10 +2.72 0 13 294 -11
11SEP26 116.00 P 9.65 9.65 9.65 9.10 +2.89 0 5 5 -1
11SEP26 117.00 P 0.00 0.00 0.00 10.10 +2.87 0 0 1 0
11SEP26 118.00 P 0.00 0.00 0.00 11.10 +2.89 0 0 67 0
11SEP26 119.00 P 0.00 0.00 0.00 12.10 +2.87 0 0 1 0
11SEP26 120.00 P 0.00 0.00 0.00 13.31 +3.11 142 0 56 0
11SEP26 121.00 P 0.00 0.00 0.00 14.16 +2.96 120 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 15.16 +2.96 127 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 16.10 +2.90 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 17.31 +3.11 172 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 18.10 +2.90 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 19.10 +2.90 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 20.10 +2.90 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 21.10 +2.90 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 22.10 +2.90 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 23.10 +2.90 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 24.10 +2.90 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 25.10 +2.90 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 26.10 +2.90 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 27.10 +2.90 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
18SEP26 93.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
18SEP26 95.00 P 0.10 0.10 0.10 0.05 +0.03 40 30 44 +30
18SEP26 96.00 P 0.14 0.14 0.14 0.08 +0.05 40 3 7 +3
18SEP26 97.00 P 0.26 0.26 0.24 0.12 +0.07 39 7 6 +6
18SEP26 98.00 P 0.29 0.29 0.24 0.19 +0.11 40 2 7 +2
18SEP26 99.00 P 0.40 0.43 0.29 0.28 +0.16 40 11 196 +11
18SEP26 100.00 P 0.68 0.68 0.41 0.39 +0.22 39 101 129 +40
18SEP26 101.00 P 0.70 0.74 0.55 0.55 +0.30 40 81 104 +71
18SEP26 102.00 P 1.04 1.04 0.73 0.73 +0.38 39 97 152 +52
18SEP26 103.00 P 1.21 1.38 0.94 0.95 +0.46 39 451 378 +206
18SEP26 104.00 P 1.61 1.74 1.21 1.23 +0.58 38 813 671 +660
18SEP26 105.00 P 2.08 2.18 1.55 1.58 +0.74 38 1,636 1,659 +939
18SEP26 106.00 P 2.16 2.55 1.95 2.00 +0.91 38 1,491 1,503 +1,235
18SEP26 107.00 P 2.74 2.80 2.52 2.53 +1.13 39 128 379 +15
18SEP26 108.00 P 1.83 4.00 1.83 3.09 +1.32 40 6 874 -5
18SEP26 109.00 P 4.35 4.35 3.87 3.73 +1.55 40 6 358 +2
18SEP26 110.00 P 5.40 5.40 4.30 4.36 +1.70 39 535 2,746 +517
18SEP26 111.00 P 5.94 5.94 5.94 5.12 +1.91 40 4 205 0
18SEP26 112.00 P 6.10 6.10 6.10 6.01 +2.21 43 8 38 +8
18SEP26 113.00 P 0.00 0.00 0.00 6.47 +1.96 35 0 5 0
18SEP26 114.00 P 8.51 8.60 8.51 7.35 +2.24 35 7 7 +7
18SEP26 115.00 P 9.30 9.30 9.30 8.64 +2.65 47 400 401 +400
18SEP26 116.00 P 0.00 0.00 0.00 9.30 +2.43 39 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 10.23 +2.72 39 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 11.19 +2.81 40 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 12.15 +2.59 39 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 13.31 +2.94 52 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 14.16 +2.85 45 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 15.16 +2.89 48 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 16.10 +2.86 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 17.31 +3.09 63 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 18.10 +2.89 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 19.10 +2.90 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 20.10 +2.90 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 21.10 +2.90 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 22.35 +3.15 78 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 23.10 +2.90 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 0.00 108 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,691 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,621 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,076 0
29SEP26 80.00 P 0.03 0.04 0.03 0.01 0.00 47 101 3,051 +14
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3,282 0
29SEP26 85.00 P 0.10 0.10 0.10 0.03 +0.01 43 121 12,590 -1
29SEP26 87.50 P 0.15 0.17 0.15 0.07 +0.04 43 203 4,536 +168
29SEP26 90.00 P 0.25 0.27 0.22 0.14 +0.07 42 202 7,812 +175
29SEP26 92.50 P 0.40 0.42 0.36 0.29 +0.15 42 279 5,906 +95
29SEP26 95.00 P 0.63 0.68 0.57 0.53 +0.24 43 1,280 22,964 +719
29SEP26 97.50 P 1.10 1.10 0.87 0.91 +0.40 42 1,870 13,414 +511
29SEP26 100.00 P 1.65 1.70 1.37 1.41 +0.57 42 2,381 13,947 +150
29SEP26 102.50 P 2.46 2.46 2.06 2.15 +0.80 42 687 9,017 +23
29SEP26 105.00 P 3.64 3.64 3.01 3.10 +1.05 42 2,282 14,190 -542
29SEP26 107.50 P 4.00 5.00 4.00 4.34 +1.38 42 604 7,354 +121
29SEP26 110.00 P 6.00 6.50 6.00 5.84 +1.73 42 212 15,928 -127
29SEP26 112.50 P 8.50 8.50 7.45 7.75 +2.18 45 71 13,624 -26
29SEP26 115.00 P 10.50 10.50 9.50 9.50 +2.24 43 87 14,861 -81
29SEP26 117.50 P 12.50 12.50 11.90 11.66 +2.48 45 121 10,485 -15
29SEP26 120.00 P 15.00 15.00 13.80 13.80 +2.63 46 422 19,688 +194
29SEP26 122.50 P 16.88 16.88 16.88 15.89 +2.67 42 5 8,175 -5
29SEP26 125.00 P 19.19 19.19 18.24 18.35 +2.91 45 9 11,414 0
29SEP26 127.50 P 21.50 21.50 21.20 21.14 +3.26 58 10 9,198 -10
29SEP26 130.00 P 25.32 25.32 23.80 23.20 +2.92 48 7 26,177 -7
29SEP26 132.50 P 26.00 26.00 26.00 25.77 +3.05 55 5 3,766 -5
29SEP26 135.00 P 28.77 29.21 28.45 28.10 +2.90 0 174 12,673 -14
29SEP26 137.50 P 30.52 30.57 30.48 30.60 +2.90 0 224 1,604 -261
29SEP26 140.00 P 0.00 0.00 0.00 33.25 +3.05 65 1 7,668 -1
29SEP26 142.50 P 0.00 0.00 0.00 35.74 +3.04 68 0 2,510 0
29SEP26 145.00 P 0.00 0.00 0.00 38.24 +3.04 71 1 8,457 -1
29SEP26 147.50 P 0.00 0.00 0.00 40.80 +3.10 78 0 1,914 0
29SEP26 150.00 P 0.00 0.00 0.00 43.22 +3.02 77 0 2,412 -6
29SEP26 152.50 P 0.00 0.00 0.00 45.60 +2.90 0 0 19 -737
29SEP26 155.00 P 0.00 0.00 0.00 48.10 +2.90 0 0 166 0
29SEP26 157.50 P 51.52 51.52 51.52 50.60 +2.90 0 89 828 0
29SEP26 160.00 P 0.00 0.00 0.00 53.10 +2.90 0 0 1,940 0
29SEP26 162.50 P 0.00 0.00 0.00 55.72 +3.02 92 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 58.22 +3.02 94 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 60.72 +3.02 97 0 66 0
29SEP26 170.00 P 64.01 64.01 64.01 63.20 +2.79 98 1 97 -1
29SEP26 172.50 P 0.00 0.00 0.00 65.71 +2.81 101 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 68.21 +3.01 104 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 70.71 +3.01 106 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 73.21 +3.01 109 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.71 +2.80 111 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.21 +2.80 114 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.71 +3.01 116 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.22 +3.02 119 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.72 +3.02 121 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.22 +3.02 124 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.72 +3.02 126 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.22 +3.02 128 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 98.21 +3.01 132 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.21 +3.01 136 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.20 +3.00 139 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.21 +3.01 144 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 118.20 +3.00 147 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 123.20 +3.00 150 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.21 +3.01 155 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.20 +3.00 157 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 138.21 +2.78 162 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 143.20 +2.79 164 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 148.20 +3.00 167 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 153.20 +3.00 171 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 158.20 +3.00 174 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 163.19 +2.99 175 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 168.19 +2.99 179 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 173.20 +3.00 183 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 178.20 +3.00 186 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 183.18 +2.98 186 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 188.19 +2.99 190 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 193.19 +2.99 193 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29OCT26 67.50 P 0.04 0.04 0.04 0.01 0.00 45 5 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,639 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 1,434 0
29OCT26 75.00 P 0.13 0.13 0.13 0.04 +0.02 41 1 1,603 -1
29OCT26 77.50 P 0.15 0.15 0.15 0.07 +0.03 40 1 1,172 +1
29OCT26 80.00 P 0.26 0.27 0.26 0.13 +0.05 40 12 1,064 -2
29OCT26 82.50 P 0.38 0.38 0.37 0.23 +0.09 41 3 1,866 +3
29OCT26 85.00 P 0.53 0.55 0.51 0.37 +0.14 40 152 2,924 +71
29OCT26 87.50 P 0.70 0.77 0.70 0.59 +0.21 41 344 3,055 +276
29OCT26 90.00 P 0.95 1.07 0.92 0.88 +0.29 41 575 3,262 +517
29OCT26 92.50 P 1.40 1.46 1.32 1.28 +0.39 41 607 2,834 +141
29OCT26 95.00 P 2.00 2.00 1.78 1.80 +0.52 41 839 3,609 +335
29OCT26 97.50 P 2.58 2.62 2.38 2.41 +0.67 40 420 6,931 +192
29OCT26 100.00 P 2.98 3.50 2.98 3.18 +0.85 40 1,507 15,625 +402
29OCT26 102.50 P 4.20 4.39 4.20 4.08 +1.02 40 128 7,348 +107
29OCT26 105.00 P 5.30 5.59 5.12 5.15 +1.19 40 658 8,444 +71
29OCT26 107.50 P 6.66 6.82 6.40 6.44 +1.43 40 72 9,660 -18
29OCT26 110.00 P 8.20 8.37 8.20 7.87 +1.64 40 25 9,153 +23
29OCT26 112.50 P 10.00 10.00 9.80 9.57 +1.91 41 11 6,984 +9
29OCT26 115.00 P 11.21 11.21 11.21 11.38 +2.18 42 4 8,027 -4
29OCT26 117.50 P 13.88 13.88 13.00 13.00 +2.04 40 13 3,782 0
29OCT26 120.00 P 15.63 15.79 15.00 15.00 +2.35 41 6 4,974 +2
29OCT26 122.50 P 17.15 17.15 17.00 17.00 +2.32 40 3 769 -1
29OCT26 125.00 P 19.93 19.93 19.93 19.52 +2.74 44 2 1,733 0
29OCT26 127.50 P 22.22 22.22 22.22 21.74 +2.88 45 3 1,490 0
29OCT26 130.00 P 24.50 24.76 24.50 24.05 +2.97 46 7 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 26.14 +2.76 44 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 28.49 +2.89 44 0 2,067 0
29OCT26 137.50 P 0.00 0.00 0.00 30.98 +2.89 47 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 33.36 +2.91 47 0 1,007 0
29OCT26 142.50 P 36.10 36.10 36.10 35.80 +2.09 48 19 31 -1
29OCT26 145.00 P 0.00 0.00 0.00 38.32 +3.09 50 1 2 +1
29OCT26 147.50 P 0.00 0.00 0.00 40.85 +3.15 53 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.35 +3.15 56 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 45.85 +3.15 58 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 48.35 +3.06 60 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.78 +2.99 60 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.31 +3.02 63 0 84 0
29OCT26 162.50 P 0.00 0.00 0.00 55.81 +3.00 65 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.31 +3.02 67 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.79 +3.00 68 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.28 +2.87 69 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.78 +2.88 71 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.28 +2.99 73 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.77 +2.98 74 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.30 +3.01 77 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.80 +2.89 79 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.30 +2.89 80 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.80 +3.01 82 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.34 +3.05 85 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 85.84 +3.05 86 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.34 +3.05 88 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 90.84 +3.05 89 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.34 +3.05 91 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.30 +2.99 92 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 66 0 0 0
27NOV26 45.00 P 0.02 0.02 0.02 0.01 0.00 64 81 81 +71
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 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 50 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 169 0
27NOV26 70.00 P 0.25 0.25 0.25 0.09 +0.03 42 66 225 +66
27NOV26 72.50 P 0.34 0.34 0.34 0.15 +0.04 42 65 387 +65
27NOV26 75.00 P 0.00 0.00 0.00 0.23 +0.06 42 0 685 0
27NOV26 77.50 P 0.59 0.59 0.59 0.36 +0.10 42 2 431 0
27NOV26 80.00 P 0.78 0.78 0.78 0.55 +0.16 43 65 419 0
27NOV26 82.50 P 1.00 1.04 0.99 0.79 +0.20 43 151 329 -95
27NOV26 85.00 P 1.19 1.35 1.19 1.09 +0.25 42 766 1,454 +684
27NOV26 87.50 P 1.59 1.72 1.54 1.48 +0.33 43 534 2,538 +305
27NOV26 90.00 P 1.75 2.23 1.75 1.99 +0.45 43 597 6,899 +400
27NOV26 92.50 P 2.58 2.80 2.51 2.56 +0.54 43 321 1,896 +160
27NOV26 95.00 P 3.30 3.45 3.20 3.26 +0.71 43 679 5,941 +110
27NOV26 97.50 P 4.01 4.05 3.96 4.00 +0.81 42 249 3,107 +219
27NOV26 100.00 P 4.98 5.15 4.80 4.82 +0.89 42 299 4,025 -118
27NOV26 102.50 P 5.97 6.25 5.79 5.88 +1.06 42 508 2,210 -230
27NOV26 105.00 P 7.32 7.40 6.99 7.03 +1.23 42 1,953 5,681 +187
27NOV26 107.50 P 8.29 8.68 8.29 8.33 +1.39 42 504 3,804 +332
27NOV26 110.00 P 10.10 10.24 9.64 9.76 +1.56 42 99 9,568 +63
27NOV26 112.50 P 11.80 11.91 11.78 11.35 +1.65 42 79 6,352 +60
27NOV26 115.00 P 13.73 13.73 13.10 13.03 +1.87 43 156 5,240 -22
27NOV26 117.50 P 15.41 15.41 15.41 14.82 +2.06 43 21 2,727 +21
27NOV26 120.00 P 17.00 17.00 17.00 16.55 +2.04 43 4 3,824 +4
27NOV26 122.50 P 0.00 0.00 0.00 18.90 +2.47 45 0 2,436 0
27NOV26 125.00 P 20.77 21.25 20.70 20.79 +2.32 45 925 11,005 +925
27NOV26 127.50 P 0.00 0.00 0.00 22.67 +2.18 44 0 1,004 0
27NOV26 130.00 P 25.00 25.00 25.00 25.30 +2.80 47 1 2,401 0
27NOV26 132.50 P 0.00 0.00 0.00 27.34 +2.74 47 0 567 0
27NOV26 135.00 P 0.00 0.00 0.00 29.61 +2.88 48 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 31.43 +2.48 44 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 33.65 +2.55 43 0 10 0
27NOV26 142.50 P 0.00 0.00 0.00 35.99 +2.28 43 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 38.37 +2.69 43 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 40.85 +2.85 44 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 43.35 +2.99 46 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 45.85 +3.11 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.35 +3.06 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.78 +2.99 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.31 +3.02 52 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 55.81 +3.00 54 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.31 +3.02 55 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.79 +3.00 56 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.28 +2.87 58 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.78 +2.88 59 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.28 +2.99 61 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.77 +2.98 62 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.30 +3.01 64 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.80 +2.89 65 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.30 +2.89 67 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.80 +3.01 68 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.34 +3.05 70 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 85.84 +3.05 72 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.34 +3.05 73 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.84 +3.05 74 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.34 +3.05 76 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.30 +2.99 77 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 45.00 P 0.03 0.03 0.03 0.01 0.00 54 20 0 -20
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 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 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 9,266 0
30DEC26 62.50 P 0.22 0.22 0.22 0.07 +0.02 43 48 5,765 +48
30DEC26 65.00 P 0.30 0.30 0.30 0.11 +0.03 42 1 3,231 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 +0.05 42 0 838 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 +0.06 42 0 933 0
30DEC26 72.50 P 0.00 0.00 0.00 0.38 +0.09 42 0 587 0
30DEC26 75.00 P 0.77 0.78 0.75 0.55 +0.13 42 33 1,593 0
30DEC26 77.50 P 0.96 1.02 0.96 0.76 +0.16 42 321 1,779 +5
30DEC26 80.00 P 1.25 1.30 1.22 1.05 +0.22 42 185 4,873 -29
30DEC26 82.50 P 1.54 1.62 1.54 1.41 +0.30 42 400 4,537 -30
30DEC26 85.00 P 2.00 2.02 1.90 1.82 +0.34 42 411 11,219 -319
30DEC26 87.50 P 2.33 2.50 2.33 2.35 +0.44 42 290 6,686 +139
30DEC26 90.00 P 3.06 3.11 2.88 2.96 +0.55 42 959 8,943 +285
30DEC26 92.50 P 3.57 3.78 3.47 3.59 +0.65 42 580 5,422 +50
30DEC26 95.00 P 4.50 4.52 4.32 4.31 +0.75 42 450 13,012 +37
30DEC26 97.50 P 5.31 5.36 5.31 5.16 +0.86 42 59 4,757 +49
30DEC26 100.00 P 6.41 6.41 6.19 6.12 +1.00 41 350 23,796 +123
30DEC26 102.50 P 7.60 7.60 7.13 7.17 +1.06 41 658 5,755 -34
30DEC26 105.00 P 8.68 8.76 8.31 8.38 +1.25 41 300 13,140 +4
30DEC26 107.50 P 10.00 10.09 9.62 9.70 +1.32 41 218 9,011 +2
30DEC26 110.00 P 11.65 11.72 11.15 11.13 +1.53 41 5 13,415 0
30DEC26 112.50 P 13.00 13.00 12.60 12.63 +1.59 42 16 7,676 0
30DEC26 115.00 P 14.96 14.96 14.45 14.31 +1.76 42 65 15,521 -30
30DEC26 117.50 P 16.33 16.33 16.33 16.02 +1.88 42 30 8,142 -30
30DEC26 120.00 P 18.30 18.30 17.85 17.81 +1.92 42 30 19,806 +19
30DEC26 122.50 P 20.24 20.30 20.24 19.70 +2.04 42 5 8,672 +3
30DEC26 125.00 P 22.14 22.14 22.14 21.93 +2.40 44 1 15,894 0
30DEC26 127.50 P 0.00 0.00 0.00 23.92 +2.60 44 0 8,939 0
30DEC26 130.00 P 26.00 26.58 26.00 25.30 +2.22 41 106 18,675 +30
30DEC26 132.50 P 0.00 0.00 0.00 27.98 +2.44 44 0 5,611 0
30DEC26 135.00 P 29.90 29.90 29.90 29.90 +2.26 43 11 7,106 +11
30DEC26 137.50 P 0.00 0.00 0.00 32.44 +2.67 45 0 2,586 0
30DEC26 140.00 P 0.00 0.00 0.00 34.67 +2.75 46 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 36.95 +2.85 46 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 39.27 +2.93 47 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 41.59 +3.00 47 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 43.96 +3.18 47 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 46.36 +3.18 48 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 48.77 +3.25 49 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 51.20 +3.20 50 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 53.66 +3.37 51 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 56.12 +3.31 52 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 58.62 +3.33 53 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 61.11 +3.32 54 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 63.62 +3.21 56 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 66.11 +3.21 57 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 68.60 +3.31 58 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 71.10 +3.31 60 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.60 +3.31 61 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 76.10 +3.19 62 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.60 +3.19 63 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.10 +3.31 65 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.60 +3.31 66 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.10 +3.31 67 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.60 +3.31 68 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.10 +3.31 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.61 +3.32 71 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 98.60 +3.29 73 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.60 +3.40 75 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.59 +3.39 77 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.59 +3.39 79 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.59 +3.39 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.59 +3.39 82 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 128.59 +3.39 84 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.59 +3.39 86 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.59 +3.16 88 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.59 +3.18 90 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.58 +3.38 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.58 +3.38 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.58 +3.38 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.58 +3.38 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.58 +3.38 98 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.58 +3.38 99 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.58 +3.38 101 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.58 +3.38 102 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.58 +3.38 104 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.57 +3.37 105 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.09 +0.02 43 0 104 0
30MAR27 55.00 P 0.35 0.38 0.35 0.13 +0.03 42 70 106 +70
30MAR27 57.50 P 0.00 0.00 0.00 0.20 +0.04 42 20 165 +20
30MAR27 60.00 P 0.00 0.00 0.00 0.29 +0.06 42 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.41 +0.08 42 0 1,055 0
30MAR27 65.00 P 0.86 0.86 0.86 0.56 +0.09 42 62 742 0
30MAR27 67.50 P 0.00 0.00 0.00 0.77 +0.13 42 20 737 +20
30MAR27 70.00 P 1.30 1.33 1.30 1.02 +0.18 42 53 768 +52
30MAR27 72.50 P 1.60 1.60 1.60 1.32 +0.21 42 1 3,975 0
30MAR27 75.00 P 1.93 1.93 1.93 1.69 +0.28 42 67 1,351 +2
30MAR27 77.50 P 2.31 2.31 2.22 2.10 +0.30 42 66 2,657 +1
30MAR27 80.00 P 2.76 2.76 2.76 2.61 +0.40 42 62 7,838 +2
30MAR27 82.50 P 3.21 3.21 3.21 3.16 +0.42 42 60 2,072 0
30MAR27 85.00 P 3.70 3.91 3.69 3.76 +0.47 42 264 4,042 +143
30MAR27 87.50 P 4.58 4.58 4.40 4.42 +0.59 42 211 2,838 +60
30MAR27 90.00 P 5.17 5.34 5.17 5.06 +0.57 41 1,933 13,750 +357
30MAR27 92.50 P 6.12 6.21 5.91 5.91 +0.68 41 126 2,299 +20
30MAR27 95.00 P 7.12 7.12 6.88 6.84 +0.83 41 716 7,509 +270
30MAR27 97.50 P 7.85 8.05 7.85 7.83 +0.93 41 63 3,279 +37
30MAR27 100.00 P 9.05 9.05 9.05 8.90 +0.99 41 7 12,534 +7
30MAR27 102.50 P 0.00 0.00 0.00 10.06 +1.13 41 0 3,534 0
30MAR27 105.00 P 0.00 0.00 0.00 11.32 +1.22 41 1,001 7,410 0
30MAR27 107.50 P 0.00 0.00 0.00 12.65 +1.33 41 0 5,758 0
30MAR27 110.00 P 0.00 0.00 0.00 14.08 +1.32 41 0 9,312 0
30MAR27 112.50 P 0.00 0.00 0.00 15.64 +1.57 42 0 4,040 0
30MAR27 115.00 P 17.70 17.70 17.70 17.20 +1.61 42 1 12,561 0
30MAR27 117.50 P 0.00 0.00 0.00 18.86 +1.73 42 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 20.81 +2.00 43 0 10,862 0
30MAR27 122.50 P 0.00 0.00 0.00 22.66 +2.03 43 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 24.51 +2.10 43 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 26.40 +2.14 43 0 3,791 0
30MAR27 130.00 P 28.60 28.60 28.60 27.98 +1.85 42 10 9,992 +10
30MAR27 132.50 P 0.00 0.00 0.00 30.36 +2.27 44 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 32.38 +2.35 44 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 34.45 +2.41 44 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 36.54 +2.02 44 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 38.67 +2.52 44 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 40.83 +2.65 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 43.02 +2.71 45 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 45.22 +2.68 45 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 47.47 +2.73 45 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 49.72 +2.77 45 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 51.95 +2.78 45 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 54.27 +2.86 45 0 160 0
30MAR27 162.50 P 0.00 0.00 0.00 56.61 +2.92 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 58.95 +2.98 45 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 61.33 +3.05 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 63.72 +3.11 46 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 66.14 +3.15 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.76 +3.18 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.10 +3.14 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.68 +3.28 50 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 76.10 +3.19 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.60 +3.19 51 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 81.16 +3.37 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.60 +3.31 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.10 +3.31 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.60 +3.31 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.10 +3.31 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.61 +3.32 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.60 +3.29 58 0 0 0
29JUN27 43.00 P 0.27 0.27 0.27 0.07 +0.02 43 2 2 +2
29JUN27 44.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.17 +0.04 43 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.23 +0.05 43 0 323 0
29JUN27 52.50 P 0.00 0.00 0.00 0.32 +0.06 42 0 389 0
29JUN27 55.00 P 0.00 0.00 0.00 0.46 +0.10 43 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.62 +0.11 43 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.83 +0.15 43 0 202 0
29JUN27 62.50 P 0.00 0.00 0.00 1.07 +0.18 43 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 1.38 +0.23 43 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.72 +0.26 43 0 1,422 0
29JUN27 70.00 P 2.34 2.34 2.34 2.14 +0.32 43 2 3,308 0
29JUN27 72.50 P 2.81 2.81 2.81 2.59 +0.36 43 1 798 -1
29JUN27 75.00 P 0.00 0.00 0.00 3.14 +0.44 43 0 971 0
29JUN27 77.50 P 0.00 0.00 0.00 3.70 +0.45 43 0 874 0
29JUN27 80.00 P 4.30 4.30 4.30 4.28 +0.47 42 1 812 +1
29JUN27 82.50 P 0.00 0.00 0.00 4.88 +0.37 42 0 763 0
29JUN27 85.00 P 5.63 5.63 5.63 5.61 +0.51 42 2 6,849 +2
29JUN27 87.50 P 6.50 6.50 6.34 6.42 +0.62 42 82 3,325 +82
29JUN27 90.00 P 7.45 7.45 7.18 7.27 +0.69 42 84 1,431 +41
29JUN27 92.50 P 8.34 8.39 8.10 8.26 +0.83 41 170 1,068 +32
29JUN27 95.00 P 9.44 9.44 9.44 9.28 +0.93 41 46 6,599 +45
29JUN27 97.50 P 0.00 0.00 0.00 10.31 +0.93 41 0 2,079 0
29JUN27 100.00 P 11.53 11.65 11.53 11.51 +1.09 41 862 12,852 +800
29JUN27 102.50 P 12.88 12.88 12.88 12.73 +1.15 41 101 2,069 +101
29JUN27 105.00 P 14.25 14.25 14.25 13.94 +1.15 41 1 4,169 +1
29JUN27 107.50 P 0.00 0.00 0.00 15.35 +1.26 41 0 1,161 0
29JUN27 110.00 P 0.00 0.00 0.00 16.80 +1.37 41 0 6,150 0
29JUN27 112.50 P 0.00 0.00 0.00 18.19 +1.38 41 0 2,203 0
29JUN27 115.00 P 19.75 19.75 19.75 19.86 +1.63 41 1 1,940 0
29JUN27 117.50 P 0.00 0.00 0.00 21.40 +1.60 41 0 4,408 0
29JUN27 120.00 P 0.00 0.00 0.00 23.06 +1.65 41 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 25.05 +1.98 42 0 481 0
29JUN27 125.00 P 26.00 26.00 26.00 26.86 +1.98 42 1 4,012 +1
29JUN27 127.50 P 27.81 27.81 27.81 28.28 +1.60 41 2 805 +2
29JUN27 130.00 P 0.00 0.00 0.00 30.59 +2.08 43 0 532 0
29JUN27 132.50 P 0.00 0.00 0.00 32.47 +1.85 43 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 34.44 +2.18 43 0 249 0
29JUN27 137.50 P 0.00 0.00 0.00 36.40 +2.19 43 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 38.45 +2.29 43 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 40.47 +2.29 43 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 42.55 +2.34 43 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 44.36 +2.10 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 46.76 +2.42 43 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 48.63 +2.17 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.79 +2.21 43 0 14 0
29JUN27 157.50 P 0.00 0.00 0.00 52.98 +2.28 43 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 55.56 +2.66 44 0 126 0
29JUN27 162.50 P 0.00 0.00 0.00 57.79 +2.71 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.66 +2.36 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 62.32 +2.80 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.60 +2.83 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.93 +2.89 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.29 +2.99 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 71.63 +3.06 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.01 +3.14 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 76.41 +3.20 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.83 +3.26 46 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.26 +3.31 46 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.70 +3.32 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.15 +3.36 47 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 88.62 +3.31 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.11 +3.32 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.61 +3.32 49 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.60 +3.29 51 0 17 0
29SEP27 43.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 66 0
29SEP27 45.00 P 0.00 0.00 0.00 0.25 +0.05 43 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.29 +0.05 43 0 61 0
29SEP27 47.00 P 0.00 0.00 0.00 0.33 +0.05 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.38 +0.06 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.44 +0.08 43 0 8 0
29SEP27 50.00 P 0.00 0.00 0.00 0.50 +0.09 43 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.66 +0.10 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.88 +0.14 43 0 96 0
29SEP27 57.50 P 0.00 0.00 0.00 1.13 +0.17 43 0 130 0
29SEP27 60.00 P 0.00 0.00 0.00 1.44 +0.21 43 0 22 0
29SEP27 62.50 P 2.08 2.12 2.06 1.77 +0.23 43 10 11 +10
29SEP27 65.00 P 0.00 0.00 0.00 2.20 +0.30 43 0 18 0
29SEP27 67.50 P 0.00 0.00 0.00 2.63 +0.31 43 0 7 0
29SEP27 70.00 P 3.27 3.27 3.27 3.18 +0.42 43 2 107 +2
29SEP27 72.50 P 3.74 3.86 3.74 3.75 +0.43 43 325 378 +306
29SEP27 75.00 P 4.41 4.41 4.41 4.38 +0.49 43 65 245 +65
29SEP27 77.50 P 0.00 0.00 0.00 5.06 +0.52 43 0 13 0
29SEP27 80.00 P 5.70 5.70 5.68 5.59 +0.34 42 66 548 +65
29SEP27 82.50 P 6.45 6.45 6.45 6.31 +0.54 42 65 144 +4
29SEP27 85.00 P 7.23 7.23 7.16 7.17 +0.62 42 65 378 +65
29SEP27 87.50 P 8.11 8.11 8.08 8.03 +0.70 42 117 332 +57
29SEP27 90.00 P 9.06 9.09 8.97 9.02 +0.84 42 690 3,058 +585
29SEP27 92.50 P 9.90 10.15 9.86 10.06 +0.90 42 182 1,380 +182
29SEP27 95.00 P 11.10 11.23 10.63 11.11 +0.91 41 386 554 +259
29SEP27 97.50 P 12.30 12.34 12.30 12.24 +0.99 41 28 463 +8
29SEP27 100.00 P 13.51 13.51 13.19 13.47 +1.11 41 47 794 +24
29SEP27 102.50 P 0.00 0.00 0.00 14.71 +1.12 41 0 703 0
29SEP27 105.00 P 16.21 16.21 16.21 15.95 +1.13 41 1 134 +1
29SEP27 107.50 P 0.00 0.00 0.00 17.35 +1.28 41 0 527 0
29SEP27 110.00 P 18.88 18.88 18.88 18.77 +1.34 41 1 266 0
29SEP27 112.50 P 20.70 20.70 20.70 20.20 +1.35 41 1 4 +1
29SEP27 115.00 P 0.00 0.00 0.00 21.72 +1.45 41 0 5 0
29SEP27 117.50 P 0.00 0.00 0.00 23.33 +1.56 41 0 21 0
29SEP27 120.00 P 25.39 25.39 25.39 25.06 +1.67 41 10 12 +10
29SEP27 122.50 P 0.00 0.00 0.00 26.89 +1.83 42 0 0 0
29SEP27 125.00 P 28.00 28.00 28.00 28.54 +1.77 42 2 170 +2
29SEP27 127.50 P 0.00 0.00 0.00 30.33 +1.76 42 0 111 0
29SEP27 130.00 P 0.00 0.00 0.00 32.21 +1.76 42 0 116 0
29SEP27 132.50 P 0.00 0.00 0.00 34.10 +1.80 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 36.01 +1.85 42 0 21 0
29SEP27 137.50 P 0.00 0.00 0.00 38.17 +2.11 43 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 39.88 +1.90 42 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 42.14 +2.20 43 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 44.16 +2.25 43 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 46.20 +2.29 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.28 +2.33 43 0 2 0
29SEP27 152.50 P 0.00 0.00 0.00 50.37 +2.37 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.48 +2.41 43 0 6 0
29SEP27 157.50 P 0.00 0.00 0.00 54.62 +2.46 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.78 +2.50 43 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 58.96 +2.55 44 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.16 +2.60 44 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.36 +2.59 44 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.59 +2.66 44 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.85 +2.68 44 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.12 +2.78 44 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.40 +2.80 44 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 74.69 +2.83 44 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.01 +2.88 44 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 79.35 +2.93 44 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 81.71 +3.02 44 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 84.10 +3.06 45 0 0 0
TOTAL PUT 47,484 1,108,486 +13,848
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$ 8.755
29SEP26 4.70 C 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.96 -0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.76 -0.14 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.52 -0.13 100 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.27 -0.13 91 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.02 -0.13 82 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.77 -0.14 74 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.52 -0.14 66 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.26 -0.15 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 -0.15 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 -0.13 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.52 -0.15 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.28 -0.15 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.05 -0.14 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.84 -0.13 42 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 -0.10 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.48 -0.11 41 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.09 41 0 237 0
29SEP26 9.00 C 0.24 0.24 0.21 0.24 -0.07 42 78 784 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.05 42 0 515 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 982 0
29SEP26 9.75 C 0.06 0.06 0.06 0.07 -0.03 44 100 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 262 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 143 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.77 -0.16 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.52 -0.16 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.28 -0.16 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.03 -0.16 44 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.79 -0.15 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.54 -0.16 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.30 -0.16 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.07 -0.15 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.84 -0.15 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.62 -0.15 46 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.41 -0.14 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.21 -0.13 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.03 -0.12 44 0 151 0
29OCT26 8.25 C 0.00 0.00 0.00 0.86 -0.10 44 0 353 0
29OCT26 8.50 C 0.73 0.73 0.73 0.71 -0.10 44 6 609 -6
29OCT26 8.75 C 0.00 0.00 0.00 0.59 -0.08 44 0 329 0
29OCT26 9.00 C 0.00 0.00 0.00 0.48 -0.08 44 0 226 0
29OCT26 9.25 C 0.00 0.00 0.00 0.39 -0.07 45 0 299 0
29OCT26 9.50 C 0.32 0.32 0.30 0.31 -0.06 44 40 164 +20
29OCT26 9.75 C 0.00 0.00 0.00 0.25 -0.05 45 0 366 0
29OCT26 10.00 C 0.21 0.21 0.21 0.19 -0.05 44 50 217 +42
29OCT26 10.50 C 0.13 0.13 0.13 0.11 -0.04 44 155 255 +47
29OCT26 11.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 123 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 509 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.08 -0.13 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.83 -0.15 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.59 -0.15 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.37 -0.16 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.14 -0.15 47 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.93 -0.15 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.72 -0.14 46 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.53 -0.11 46 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.33 -0.16 44 0 15 0
27NOV26 8.00 C 1.16 1.16 1.16 1.18 -0.14 45 15 30 +15
27NOV26 8.25 C 0.00 0.00 0.00 1.03 -0.11 45 0 75 0
27NOV26 8.50 C 0.00 0.00 0.00 0.89 -0.07 45 0 118 0
27NOV26 8.75 C 0.00 0.00 0.00 0.76 -0.09 45 0 303 0
27NOV26 9.00 C 0.00 0.00 0.00 0.65 -0.08 45 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.57 -0.07 46 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.49 -0.06 46 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.41 -0.06 46 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.34 -0.06 46 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.24 -0.04 46 0 60 0
27NOV26 11.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 259 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.80 -0.19 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.56 -0.18 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.32 -0.18 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.11 -0.16 50 0 0 0
30DEC26 6.00 C 2.81 2.81 2.81 2.86 -0.15 45 5 6 +5
30DEC26 6.25 C 0.00 0.00 0.00 2.63 -0.15 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.42 -0.17 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.20 -0.17 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.01 -0.15 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.81 -0.17 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.63 -0.15 45 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.46 -0.14 45 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 -0.13 44 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 1.19 -0.09 46 0 30 0
30DEC26 8.50 C 1.05 1.05 1.05 1.05 -0.09 46 65 245 +65
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.08 46 0 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 -0.08 46 0 176 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 -0.07 46 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 -0.06 46 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 -0.06 46 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.05 47 0 58 0
30DEC26 10.50 C 0.37 0.37 0.37 0.37 -0.06 46 1 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 -0.04 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.89 -0.20 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.67 -0.19 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.45 -0.18 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.23 -0.20 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.02 -0.20 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.82 -0.19 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.63 -0.18 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.44 -0.14 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.26 -0.15 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.09 -0.14 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.93 -0.14 46 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.77 -0.14 46 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.63 -0.12 46 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 -0.09 47 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 -0.09 47 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 -0.08 47 0 95 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 -0.07 47 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 -0.08 47 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.99 -0.07 47 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.91 -0.07 47 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.83 -0.06 47 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 -0.05 47 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.58 -0.05 47 0 68 0
30MAR27 11.50 C 0.00 0.00 0.00 0.47 -0.05 47 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.04 47 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.04 47 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.03 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.02 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 48 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 0.00 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 0.00 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 0.00 46 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 4.01 -0.19 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.80 -0.19 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.59 -0.20 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.40 -0.18 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.20 -0.19 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.01 -0.19 48 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.83 -0.18 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.66 -0.15 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.50 -0.13 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.34 -0.14 47 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 2.19 -0.14 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 2.05 -0.13 47 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.91 -0.12 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.79 -0.11 47 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.70 -0.09 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.56 -0.13 47 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.46 -0.10 47 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 1.35 -0.11 47 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.25 -0.10 46 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 1.16 -0.10 46 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 1.13 -0.06 48 0 185 0
29JUN27 10.50 C 0.00 0.00 0.00 0.97 -0.08 47 0 22 0
29JUN27 11.00 C 0.00 0.00 0.00 0.85 -0.07 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.74 -0.04 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.65 -0.04 48 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.56 -0.05 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.49 -0.04 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 -0.04 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29JUN27 15.00 C 0.32 0.32 0.32 0.27 -0.03 48 1 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
29JUN27 16.00 C 0.25 0.26 0.25 0.20 -0.03 47 3 137 0
29SEP27 6.25 C 0.00 0.00 0.00 3.10 -0.18 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.93 -0.18 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.77 -0.17 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.62 -0.17 50 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.47 -0.14 50 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.33 -0.14 50 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.20 -0.13 50 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.10 -0.09 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.96 -0.11 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.84 -0.15 49 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.74 -0.14 49 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.64 -0.12 49 0 151 0
29SEP27 9.25 C 0.00 0.00 0.00 1.55 -0.13 49 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 1.42 -0.14 48 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.34 -0.10 48 0 102 0
29SEP27 10.00 C 0.00 0.00 0.00 1.28 -0.07 49 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 1.16 -0.08 49 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.04 -0.07 49 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.92 -0.07 49 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.82 -0.07 49 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 0.72 -0.08 49 0 0 0
TOTAL CALL 519 26,785 +189
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 81 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 253 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 222 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 43 0 545 0
29SEP26 7.75 P 0.04 0.04 0.04 0.04 0.00 42 15 509 +15
29SEP26 8.00 P 0.08 0.08 0.08 0.08 +0.01 43 14 1,152 -6
29SEP26 8.25 P 0.14 0.14 0.14 0.13 +0.02 42 20 587 -20
29SEP26 8.50 P 0.20 0.21 0.20 0.22 +0.04 42 51 649 +37
29SEP26 8.75 P 0.36 0.36 0.33 0.33 +0.05 42 7 262 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.06 42 0 217 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 +0.07 42 0 145 0
29SEP26 9.50 P 0.00 0.00 0.00 0.83 +0.08 41 0 95 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 +0.11 41 0 124 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 +0.14 47 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 +0.15 53 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 +0.19 70 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 2.75 +0.13 60 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 +0.14 76 0 176 0
29SEP26 12.50 P 0.00 0.00 0.00 3.75 +0.13 75 0 94 0
29SEP26 13.00 P 0.00 0.00 0.00 4.25 +0.13 82 0 87 0
29SEP26 13.50 P 0.00 0.00 0.00 4.76 +0.13 98 0 0 -30
29SEP26 14.00 P 0.00 0.00 0.00 5.25 +0.13 95 0 0 -15
29SEP26 14.50 P 0.00 0.00 0.00 5.76 +0.14 111 0 0 -15
29SEP26 15.00 P 0.00 0.00 0.00 6.25 +0.13 107 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.76 +0.14 124 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.26 +0.14 129 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.75 +0.13 123 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.25 +0.13 128 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.75 +0.13 133 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.25 +0.13 138 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.75 +0.13 142 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.25 +0.13 147 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.75 +0.13 151 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 46 0 156 0
29OCT26 6.75 P 0.04 0.04 0.04 0.03 0.00 45 15 151 +15
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 220 0
29OCT26 7.25 P 0.00 0.00 0.00 0.08 +0.01 45 0 289 0
29OCT26 7.50 P 0.00 0.00 0.00 0.12 +0.01 45 0 1,000 0
29OCT26 7.75 P 0.00 0.00 0.00 0.17 +0.01 44 0 391 0
29OCT26 8.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 651 0
29OCT26 8.25 P 0.32 0.32 0.32 0.33 +0.04 44 3 679 0
29OCT26 8.50 P 0.00 0.00 0.00 0.43 +0.04 44 0 489 0
29OCT26 8.75 P 0.00 0.00 0.00 0.55 +0.05 44 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 0.70 +0.06 45 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 0.86 +0.07 45 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.05 +0.08 47 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.21 +0.08 45 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 1.42 +0.08 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.85 +0.12 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.30 +0.13 48 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.78 +0.15 50 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.26 +0.14 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.75 +0.13 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 45 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 0.00 47 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 20 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 +0.01 47 0 151 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 57 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 +0.02 46 0 172 0
27NOV26 7.50 P 0.00 0.00 0.00 0.23 +0.02 46 0 150 0
27NOV26 7.75 P 0.30 0.30 0.30 0.30 +0.03 46 10 168 +10
27NOV26 8.00 P 0.36 0.38 0.36 0.38 +0.03 46 20 185 +18
27NOV26 8.25 P 0.00 0.00 0.00 0.48 +0.04 46 0 329 0
27NOV26 8.50 P 0.00 0.00 0.00 0.59 +0.05 46 0 215 0
27NOV26 8.75 P 0.00 0.00 0.00 0.72 +0.06 46 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 0.86 +0.06 46 0 80 0
27NOV26 9.25 P 0.00 0.00 0.00 1.02 +0.07 46 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.20 +0.10 48 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.36 +0.10 47 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.57 +0.14 48 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.98 +0.16 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.39 +0.14 49 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.83 +0.14 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.29 +0.13 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.77 +0.15 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 45 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 46 0 327 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 +0.02 46 0 131 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.02 46 0 81 0
30DEC26 7.75 P 0.41 0.41 0.41 0.41 +0.03 46 10 145 +10
30DEC26 8.00 P 0.00 0.00 0.00 0.50 +0.03 46 0 264 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 +0.05 46 0 220 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 +0.05 46 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.05 46 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 +0.05 46 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.15 +0.07 46 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.30 +0.07 46 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 1.47 +0.07 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.68 +0.12 47 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.07 +0.12 48 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 +0.15 51 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 +0.14 50 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.38 +0.15 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.84 +0.16 52 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.30 +0.15 51 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.77 +0.14 50 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.28 +0.15 55 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 5.78 +0.16 58 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.28 +0.16 61 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 6.78 +0.16 64 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.26 +0.14 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.77 +0.15 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.26 +0.14 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.76 +0.14 70 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.25 +0.13 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.76 +0.14 75 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.25 +0.13 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.76 +0.14 80 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 47 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 47 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 +0.01 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.02 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.02 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.02 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 +0.03 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 +0.03 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.03 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 +0.04 47 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 0.88 +0.04 46 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 +0.04 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.13 +0.04 46 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.27 +0.05 46 0 90 0
30MAR27 9.25 P 0.00 0.00 0.00 1.43 +0.06 46 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 1.59 +0.08 47 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 1.76 +0.12 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.95 +0.10 48 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.32 +0.12 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.71 +0.12 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.12 +0.13 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.53 +0.13 49 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.98 +0.11 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.41 +0.13 49 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.87 +0.17 49 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.34 +0.18 50 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 5.83 +0.17 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.30 +0.18 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 6.79 +0.17 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.28 +0.16 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.78 +0.16 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.28 +0.16 58 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.78 +0.16 60 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.28 +0.16 62 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.78 +0.16 64 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.28 +0.16 66 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 0.00 47 0 56 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.24 +0.02 48 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 +0.01 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 +0.02 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.43 +0.03 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.02 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 +0.03 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.69 +0.03 48 0 55 0
29JUN27 7.50 P 0.00 0.00 0.00 0.79 +0.04 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 0.90 +0.04 48 0 282 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 +0.04 48 0 244 0
29JUN27 8.25 P 0.00 0.00 0.00 1.13 +0.04 48 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 +0.03 48 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 +0.05 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.53 +0.07 47 0 140 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 +0.07 48 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 1.84 +0.05 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.01 +0.07 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.13 +0.02 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.55 +0.12 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.93 +0.10 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.32 +0.14 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.72 +0.14 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.14 +0.13 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.57 +0.14 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.01 +0.15 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.45 +0.14 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.90 +0.14 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.36 +0.17 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.83 +0.18 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.31 +0.19 50 0 0 0
29SEP27 6.25 P 0.55 0.56 0.55 0.55 +0.01 49 10 12 +10
29SEP27 6.50 P 0.00 0.00 0.00 0.62 +0.01 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.71 +0.01 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.82 +0.02 48 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.92 +0.03 48 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.04 +0.04 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.16 +0.05 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.27 +0.04 48 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.41 +0.05 48 0 11 0
29SEP27 8.50 P 0.00 0.00 0.00 1.54 +0.03 48 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 1.69 +0.04 48 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 1.83 +0.05 48 0 9 0
29SEP27 9.25 P 0.00 0.00 0.00 1.99 +0.06 48 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.15 +0.09 48 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.31 +0.06 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.44 +0.05 46 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 2.79 +0.07 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.22 +0.12 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.60 +0.13 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.99 +0.13 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.40 +0.14 49 0 0 0
TOTAL PUT 175 25,272 +29
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$ 3.005
29SEP26 2.10 C 0.00 0.00 0.00 0.91 -0.05 70 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.81 -0.05 61 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.71 -0.05 52 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.51 -0.05 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
29SEP26 2.90 C 0.15 0.15 0.15 0.15 -0.04 31 3 300 0
29SEP26 3.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 273 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.02 31 0 495 0
29SEP26 3.20 C 0.03 0.03 0.03 0.03 -0.01 34 2 857 0
29SEP26 3.30 C 0.01 0.01 0.01 0.02 0.00 37 10 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 352 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29OCT26 2.10 C 0.00 0.00 0.00 0.92 -0.05 53 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.82 -0.05 47 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.72 -0.06 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.44 -0.05 36 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
29OCT26 2.90 C 0.21 0.22 0.21 0.22 -0.03 35 90 60 +60
29OCT26 3.00 C 0.18 0.18 0.16 0.16 -0.04 34 33 386 +3
29OCT26 3.10 C 0.12 0.12 0.12 0.12 -0.02 35 90 229 +57
29OCT26 3.20 C 0.00 0.00 0.00 0.09 -0.01 36 0 450 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 -0.02 35 0 295 0
29OCT26 3.40 C 0.05 0.05 0.05 0.04 -0.02 35 6 19 +6
29OCT26 3.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 500 0
29OCT26 4.20 C 0.01 0.01 0.01 0.01 0.00 50 100 110 +50
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27NOV26 2.10 C 0.00 0.00 0.00 0.93 -0.05 47 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.84 -0.05 48 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.75 -0.04 47 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.66 -0.04 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.49 -0.04 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
27NOV26 2.90 C 0.28 0.28 0.28 0.28 -0.03 39 30 30 +30
27NOV26 3.00 C 0.23 0.23 0.22 0.23 -0.03 39 89 419 +29
27NOV26 3.10 C 0.18 0.18 0.18 0.19 -0.02 40 45 474 +30
27NOV26 3.20 C 0.15 0.15 0.15 0.15 -0.02 39 30 210 -30
27NOV26 3.30 C 0.12 0.12 0.12 0.12 -0.02 40 30 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 -0.01 41 0 760 0
27NOV26 3.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 516 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 -0.01 40 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 0.00 42 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30DEC26 2.10 C 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.77 -0.05 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.69 -0.04 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.60 -0.05 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 -0.04 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 -0.03 42 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 -0.02 40 0 30 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 -0.03 40 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.02 40 0 180 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.02 40 0 488 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.02 41 0 610 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.02 40 0 113 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 41 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.01 41 0 880 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 38 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 -0.05 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 -0.04 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.83 -0.05 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 -0.04 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.68 -0.04 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.61 -0.04 41 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 -0.04 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.01 41 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30MAR27 3.50 C 0.21 0.21 0.21 0.22 -0.01 42 30 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 -0.01 41 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR27 3.80 C 0.15 0.15 0.15 0.15 0.00 42 60 90 -30
30MAR27 3.90 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 0.00 42 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 0.00 42 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 42 0 545 0
29JUN27 2.10 C 0.00 0.00 0.00 1.06 -0.04 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.98 -0.05 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.90 -0.05 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.83 -0.05 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.76 -0.05 43 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 -0.04 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 -0.03 43 0 180 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 -0.03 42 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.03 42 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 -0.04 42 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.02 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.02 43 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 -0.02 43 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 -0.01 42 0 15 0
29SEP27 2.10 C 0.00 0.00 0.00 1.08 -0.05 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.01 -0.04 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.94 -0.04 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.87 -0.04 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.80 -0.04 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.74 -0.04 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 -0.03 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 -0.03 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.59 -0.03 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.54 -0.03 41 0 150 0
29SEP27 3.10 C 0.00 0.00 0.00 0.50 -0.04 41 0 125 0
29SEP27 3.20 C 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.38 -0.01 43 0 90 0
29SEP27 3.60 C 0.00 0.00 0.00 0.35 -0.02 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.27 -0.03 42 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
TOTAL CALL 648 21,038 +205
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 83 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 2.70 P 0.01 0.01 0.01 0.01 0.00 35 30 0 -30
29SEP26 2.80 P 0.03 0.03 0.03 0.02 0.00 33 36 466 +6
29SEP26 2.90 P 0.04 0.04 0.04 0.05 +0.01 35 2 59 +2
29SEP26 3.00 P 0.08 0.09 0.08 0.08 +0.01 30 30 101 -5
29SEP26 3.10 P 0.13 0.15 0.13 0.15 +0.02 35 52 385 -49
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.03 33 0 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 +0.04 37 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 +0.04 36 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 +0.04 42 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.05 48 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 +0.05 54 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.05 59 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.05 65 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.05 70 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 +0.05 75 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 +0.05 79 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 +0.05 84 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.05 88 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 +0.01 38 0 330 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 35 0 181 0
29OCT26 2.80 P 0.06 0.06 0.06 0.07 +0.02 36 5 152 +5
29OCT26 2.90 P 0.10 0.10 0.10 0.10 +0.01 34 5 70 0
29OCT26 3.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 145 0
29OCT26 3.10 P 0.00 0.00 0.00 0.20 +0.02 34 0 377 0
29OCT26 3.20 P 0.00 0.00 0.00 0.27 +0.03 35 0 610 0
29OCT26 3.30 P 0.00 0.00 0.00 0.35 +0.03 37 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.44 +0.04 40 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.53 +0.04 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.61 +0.05 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.70 +0.04 36 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.80 +0.04 40 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.90 +0.05 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.00 +0.05 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.10 +0.05 50 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.20 +0.05 53 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.30 +0.05 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.40 +0.05 59 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 40 0 400 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 40 0 20 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 +0.01 40 0 238 0
27NOV26 2.80 P 0.12 0.12 0.12 0.12 +0.01 39 90 300 0
27NOV26 2.90 P 0.00 0.00 0.00 0.16 +0.02 39 0 787 0
27NOV26 3.00 P 0.20 0.20 0.20 0.21 +0.03 40 103 531 -89
27NOV26 3.10 P 0.25 0.25 0.25 0.26 +0.02 39 30 402 +30
27NOV26 3.20 P 0.32 0.32 0.32 0.32 +0.02 38 2 321 +1
27NOV26 3.30 P 0.00 0.00 0.00 0.40 +0.02 40 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.56 +0.04 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.64 +0.03 41 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.73 +0.04 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.82 +0.04 42 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.91 +0.04 42 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.01 +0.04 45 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.10 +0.04 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.20 +0.05 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.30 +0.05 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.40 +0.05 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 41 10 20 +10
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.01 40 0 548 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 +0.02 40 0 482 0
30DEC26 2.90 P 0.19 0.19 0.19 0.20 +0.02 40 13 110 +10
30DEC26 3.00 P 0.24 0.24 0.24 0.25 +0.03 40 72 162 +72
30DEC26 3.10 P 0.29 0.29 0.29 0.30 +0.02 39 150 1,082 -77
30DEC26 3.20 P 0.00 0.00 0.00 0.36 +0.02 39 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 +0.02 39 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 +0.03 40 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.04 41 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.67 +0.04 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 +0.04 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 +0.04 42 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 +0.04 42 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 +0.03 41 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.21 +0.04 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 +0.04 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 +0.04 43 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 41 0 25 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 +0.01 40 0 34 0
30MAR27 2.70 P 0.19 0.19 0.19 0.20 +0.02 41 60 64 +30
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.02 41 0 5,020 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.01 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.02 40 0 25 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 +0.02 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 +0.02 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 +0.02 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 +0.03 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.74 +0.03 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.82 +0.03 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 +0.03 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.99 +0.04 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.07 +0.03 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.16 +0.04 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.25 +0.04 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.34 +0.04 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.04 44 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 +0.01 44 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 0.00 42 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 +0.01 43 0 65 0
29JUN27 2.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 120 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 0.00 42 0 3 0
29JUN27 2.80 P 0.31 0.31 0.31 0.32 +0.01 43 90 95 +90
29JUN27 2.90 P 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
29JUN27 3.00 P 0.41 0.41 0.41 0.43 +0.04 43 30 108 +15
29JUN27 3.10 P 0.00 0.00 0.00 0.48 +0.03 43 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 +0.03 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 +0.02 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.74 +0.04 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 +0.03 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.89 +0.03 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.97 +0.03 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.05 +0.03 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.13 +0.03 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.21 +0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.30 +0.03 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.39 +0.04 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.48 +0.04 45 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.11 0.00 42 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.14 0.00 42 0 5 0
29SEP27 2.30 P 0.00 0.00 0.00 0.17 0.00 42 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.24 0.00 42 0 60 0
29SEP27 2.60 P 0.29 0.29 0.29 0.29 +0.01 43 2 32 +2
29SEP27 2.70 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.38 +0.01 43 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.43 +0.01 43 0 2 0
29SEP27 3.00 P 0.48 0.49 0.48 0.49 +0.02 43 2 54 +2
29SEP27 3.10 P 0.00 0.00 0.00 0.54 +0.02 43 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 +0.02 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.81 +0.02 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.96 +0.03 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.03 +0.02 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.11 +0.02 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.19 +0.02 45 0 10 0
29SEP27 4.10 P 0.00 0.00 0.00 1.27 +0.02 45 0 0 0
TOTAL PUT 814 21,223 +25
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$ 55.180
29SEP26 40.00 C 0.00 0.00 0.00 15.31 -0.22 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.32 -0.21 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.32 -0.21 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.32 -0.21 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.32 -0.21 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.25 -0.28 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.25 -0.29 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.25 -0.29 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.26 -0.28 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.26 -0.28 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.26 -0.29 15 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.88 -0.27 18 0 85 0
29SEP26 55.00 C 1.01 1.01 1.01 1.01 -0.19 17 2 167 0
29SEP26 57.50 C 0.21 0.22 0.21 0.20 -0.08 17 80 308 -36
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 234 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.32 -0.32 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.32 -0.32 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.36 -0.29 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.37 -0.28 18 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.38 -0.28 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.39 -0.29 17 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.32 -0.25 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.40 -0.35 13 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.27 -0.23 17 0 20 0
29OCT26 55.00 C 1.63 1.63 1.63 1.63 -0.18 17 19 55 +19
29OCT26 57.50 C 0.61 0.61 0.61 0.66 -0.12 17 4 166 +4
29OCT26 60.00 C 0.24 0.25 0.24 0.23 -0.05 18 31 346 -10
29OCT26 62.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.33 -0.41 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.36 -0.39 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.48 -0.29 18 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.51 -0.28 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.54 -0.28 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.59 -0.28 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.67 -0.09 19 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.67 -0.37 16 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.68 -0.22 17 0 0 0
27NOV26 55.00 C 2.02 2.02 2.02 2.18 -0.17 18 15 15 +15
27NOV26 57.50 C 1.07 1.10 1.07 1.15 -0.12 19 87 241 +80
27NOV26 60.00 C 0.52 0.52 0.52 0.54 -0.07 19 25 90 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.24 -0.04 19 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.39 -0.14 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.43 -0.31 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.49 -0.26 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.64 -0.31 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.69 -0.32 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.75 -0.33 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.84 -0.34 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.79 -0.31 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.12 -0.37 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.12 -0.51 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.66 -0.46 19 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 1.64 -0.34 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 0.92 -0.26 19 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 0.49 -0.17 19 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.10 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.06 20 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.65 -0.17 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.74 -0.16 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.83 -0.18 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.93 -0.19 11 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.24 -0.34 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.37 -0.35 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.53 -0.36 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.49 -0.36 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.75 -0.36 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.07 -0.37 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.79 -0.37 19 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.57 -0.33 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.77 -0.25 19 0 0 0
30MAR27 62.50 C 1.09 1.09 1.09 1.16 -0.21 19 5 6 +5
30MAR27 65.00 C 0.00 0.00 0.00 0.73 -0.20 19 0 10 0
30MAR27 67.50 C 0.49 0.49 0.47 0.46 -0.12 20 25 35 +25
30MAR27 70.00 C 0.34 0.34 0.34 0.27 -0.12 19 10 20 +10
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.08 20 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.05 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.04 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.07 -0.30 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.21 -0.30 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.38 -0.29 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.89 -0.31 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.08 -0.31 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.29 -0.32 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.28 -0.31 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.59 -0.30 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.01 -0.29 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.65 -0.28 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.53 -0.26 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.63 -0.23 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.92 -0.20 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.44 -0.10 20 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.03 -0.08 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.71 -0.12 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.49 -0.09 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 -0.07 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.22 -0.05 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.31 -0.26 12 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.48 -0.25 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.68 -0.25 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.89 -0.31 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.47 -0.24 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.71 -0.24 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.74 -0.22 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.06 -0.22 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.56 -0.19 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.26 -0.17 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.16 -0.14 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.24 -0.13 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.50 -0.10 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.90 -0.09 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.50 -0.01 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.14 -0.04 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.85 -0.05 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
TOTAL CALL 303 3,586 +127
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 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 44 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 37 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 0.00 0.00 0.00 0.01 0.00 19 0 488 0
29SEP26 52.50 P 0.25 0.25 0.25 0.12 +0.02 18 1 324 0
29SEP26 55.00 P 0.90 0.95 0.78 0.81 +0.10 18 12 298 0
29SEP26 57.50 P 0.00 0.00 0.00 2.46 +0.21 18 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.82 +0.28 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.32 +0.28 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.82 +0.28 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.32 +0.16 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.82 +0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.32 +0.15 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.82 +0.15 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.32 +0.16 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.82 +0.16 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.32 +0.16 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 0.00 18 0 58 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 0.00 18 0 322 0
29OCT26 50.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 227 0
29OCT26 52.50 P 0.00 0.00 0.00 0.45 +0.04 18 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 1.33 +0.09 18 0 202 0
29OCT26 57.50 P 0.00 0.00 0.00 2.90 +0.18 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.90 +0.24 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.38 +0.24 23 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.82 +0.28 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.32 +0.16 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.82 +0.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.32 +0.15 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.82 +0.15 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.32 +0.15 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.82 +0.16 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.32 +0.16 0 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 0.00 19 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.06 0.00 19 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 77 0
27NOV26 49.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 20 0
27NOV26 50.00 P 0.00 0.00 0.00 0.29 +0.02 19 0 151 0
27NOV26 52.50 P 0.98 0.98 0.98 0.81 +0.06 19 1 76 0
27NOV26 55.00 P 0.00 0.00 0.00 1.79 +0.11 19 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.29 +0.17 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.26 +0.22 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.38 +0.24 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.82 -0.01 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 12.32 +0.16 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.82 +0.14 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.32 +0.15 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.82 +0.15 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.32 +0.15 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.82 +0.16 0 0 0 0
30DEC26 42.00 P 0.21 0.21 0.21 0.01 -0.01 20 10 56 -10
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.23 -0.06 19 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 -0.07 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 -0.09 19 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 1.13 -0.11 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.16 -0.03 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.62 +0.03 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.49 +0.12 21 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.67 +0.35 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.94 +0.11 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.32 +0.13 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.82 +0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.32 +0.15 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.82 +0.15 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.32 +0.15 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.82 +0.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.32 +0.16 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.22 -0.06 19 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.32 -0.05 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.44 -0.07 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.59 -0.08 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.77 -0.09 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.98 -0.09 19 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 1.78 -0.10 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.77 -0.09 19 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.16 -0.04 19 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.83 0.00 19 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 8.01 +0.07 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.26 +0.43 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.43 0.00 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.82 +0.08 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.32 +0.14 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.82 +0.15 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.32 +0.15 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.82 +0.16 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.32 +0.16 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.37 -0.02 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.50 -0.03 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.64 -0.03 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.82 -0.03 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.02 -0.03 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.26 -0.03 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.54 -0.03 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.41 -0.02 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.52 -0.01 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.77 +0.03 20 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.38 -0.12 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.21 -0.13 20 0 0 0
29JUN27 65.00 P 10.80 10.80 10.80 10.26 +0.27 20 1 44 -1
29JUN27 67.50 P 0.00 0.00 0.00 12.75 +0.12 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.97 +0.01 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.32 +0.05 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.82 +0.12 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.32 +0.15 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.82 +0.16 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.32 +0.15 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.55 +0.02 21 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.88 +0.03 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.07 +0.04 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.30 +0.04 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.55 +0.06 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.85 +0.06 21 0 0 0
29SEP27 50.00 P 2.50 2.50 2.50 2.09 0.00 21 5 5 +5
29SEP27 52.50 P 0.00 0.00 0.00 3.11 +0.10 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.16 0.00 21 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 5.67 +0.15 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.26 +0.17 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.04 +0.19 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.00 +0.21 22 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.14 +0.23 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.37 +0.19 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.55 0.00 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.82 +0.01 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.32 +0.11 0 0 0 0
TOTAL PUT 30 4,896 -6
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$ 72.050
11SEP26 53.00 C 0.00 0.00 0.00 19.05 - 0 0 0 -
11SEP26 54.00 C 0.00 0.00 0.00 18.09 - 246 0 0 -
11SEP26 55.00 C 0.00 0.00 0.00 17.09 - 232 0 0 -
11SEP26 56.00 C 0.00 0.00 0.00 16.05 -1.50 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 15.05 -1.61 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 14.05 -1.46 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 13.05 -1.57 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 12.05 -1.46 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 11.06 -1.45 119 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 10.06 -1.45 108 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 9.06 -1.45 98 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 8.06 -1.45 87 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 7.06 -1.45 76 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 6.06 -1.45 66 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 5.06 -1.45 56 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 4.06 -1.45 45 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 3.06 -1.45 35 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 2.08 -1.44 33 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 1.17 -1.39 30 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.52 -1.16 32 0 0 0
11SEP26 73.00 C 0.32 0.56 0.32 0.17 -0.77 33 36 36 +6
11SEP26 74.00 C 0.00 0.00 0.00 0.04 -0.41 34 0 14 0
11SEP26 75.00 C 0.10 0.10 0.10 0.01 -0.17 36 10 81 -10
11SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 211 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 113 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 156 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 0.00 170 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 19.09 - 73 0 0 -
18SEP26 54.00 C 0.00 0.00 0.00 18.09 - 68 0 0 -
18SEP26 55.00 C 0.00 0.00 0.00 17.09 - 63 0 0 -
18SEP26 56.00 C 0.00 0.00 0.00 16.09 -1.46 58 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 15.09 -1.57 53 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 14.09 -1.45 48 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 13.09 -1.53 43 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 12.09 -1.45 36 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 11.09 -1.46 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 10.09 -1.46 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 9.09 -1.46 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 8.09 -1.46 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 7.10 -1.45 28 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 6.11 -1.45 27 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 5.14 -1.44 28 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 4.21 -1.40 28 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 3.33 -1.35 28 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 2.51 -1.29 28 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 1.78 -1.19 27 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 1.22 -0.98 27 0 30 0
18SEP26 73.00 C 0.97 0.97 0.79 0.80 -0.81 27 210 210 +210
18SEP26 74.00 C 0.60 0.80 0.53 0.49 -0.63 28 180 293 +180
18SEP26 75.00 C 0.50 0.50 0.50 0.28 -0.47 28 30 158 +30
18SEP26 76.00 C 0.00 0.00 0.00 0.15 -0.33 28 0 66 0
18SEP26 77.00 C 0.00 0.00 0.00 0.08 -0.21 28 0 40 0
18SEP26 78.00 C 0.00 0.00 0.00 0.04 -0.13 28 0 130 0
18SEP26 79.00 C 0.00 0.00 0.00 0.02 -0.07 29 0 79 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.13 -1.45 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.13 -1.45 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.13 -1.45 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.63 -1.46 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.14 -1.45 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.64 -1.46 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.15 -1.45 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.66 -1.71 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.22 -1.42 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.94 -1.34 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.09 -1.06 28 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.53 -0.87 25 0 134 0
29SEP26 75.00 C 0.71 0.81 0.71 0.68 -0.52 26 151 1,563 +30
29SEP26 77.50 C 0.34 0.36 0.28 0.27 -0.26 26 465 1,798 +362
29SEP26 80.00 C 0.16 0.16 0.13 0.09 -0.12 26 38 3,462 -38
29SEP26 82.50 C 0.06 0.06 0.06 0.03 -0.04 27 10 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.25 -1.45 33 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.25 -1.46 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.76 -1.46 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.22 -1.86 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.79 -1.95 23 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.37 -1.42 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.02 -1.37 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.81 -1.28 27 0 30 0
29OCT26 67.50 C 5.99 5.99 5.99 5.92 -1.06 28 30 30 +30
29OCT26 70.00 C 4.43 4.43 4.43 4.18 -0.81 27 30 237 0
29OCT26 72.50 C 0.00 0.00 0.00 2.72 -0.79 26 0 943 0
29OCT26 75.00 C 1.74 1.74 1.74 1.73 -0.57 26 30 679 -30
29OCT26 77.50 C 1.16 1.20 1.03 1.05 -0.40 26 292 969 +190
29OCT26 80.00 C 0.66 0.72 0.66 0.62 -0.26 27 400 828 +347
29OCT26 82.50 C 0.41 0.41 0.36 0.35 -0.17 27 33 249 0
29OCT26 85.00 C 0.23 0.23 0.23 0.18 -0.10 27 39 363 +30
29OCT26 87.50 C 0.13 0.14 0.13 0.09 -0.05 27 65 313 +60
29OCT26 90.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.35 -1.48 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.92 -1.61 30 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.50 -1.58 31 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.12 -1.83 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.72 -1.79 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.51 -1.30 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.47 -1.20 28 0 0 0
27NOV26 67.50 C 6.73 6.91 6.67 6.74 -0.99 29 150 220 +150
27NOV26 70.00 C 5.07 5.14 5.07 5.09 -0.80 28 88 208 +79
27NOV26 72.50 C 0.00 0.00 0.00 3.71 -0.81 27 0 366 0
27NOV26 75.00 C 2.61 2.63 2.61 2.65 -0.65 27 167 408 +167
27NOV26 77.50 C 2.00 2.07 2.00 1.86 -0.48 27 60 536 0
27NOV26 80.00 C 0.00 0.00 0.00 1.28 -0.34 28 0 389 0
27NOV26 82.50 C 0.00 0.00 0.00 0.83 -0.26 27 0 299 0
27NOV26 85.00 C 0.00 0.00 0.00 0.56 -0.17 28 0 95 0
27NOV26 87.50 C 0.00 0.00 0.00 0.36 -0.13 28 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.22 -0.09 28 0 127 0
27NOV26 92.50 C 0.00 0.00 0.00 0.13 -0.06 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 24.61 -1.73 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.59 -1.94 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.68 -1.88 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.21 -1.93 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.83 -1.83 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.51 -1.70 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.12 -1.72 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.02 -1.56 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.09 -1.08 28 0 115 0
30DEC26 67.50 C 7.36 7.36 7.36 7.43 -0.88 28 30 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.88 -0.77 28 0 1,525 0
30DEC26 72.50 C 4.60 4.62 4.46 4.47 -0.74 27 212 1,272 +114
30DEC26 75.00 C 3.63 3.63 3.36 3.44 -0.46 27 130 2,135 0
30DEC26 77.50 C 2.74 2.74 2.52 2.54 -0.41 27 109 2,397 +79
30DEC26 80.00 C 1.98 1.98 1.81 1.88 -0.38 27 90 2,722 +60
30DEC26 82.50 C 0.00 0.00 0.00 1.36 -0.23 27 0 1,616 0
30DEC26 85.00 C 0.00 0.00 0.00 0.98 -0.22 28 0 2,780 0
30DEC26 87.50 C 0.70 0.70 0.70 0.70 -0.14 28 60 3,523 +60
30DEC26 90.00 C 0.00 0.00 0.00 0.49 -0.09 28 0 628 0
30DEC26 92.50 C 0.00 0.00 0.00 0.33 -0.07 28 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 0.00 28 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 0.00 28 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.25 -1.90 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.35 -1.82 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.46 -1.73 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.08 -1.69 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.74 -1.57 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.63 -1.49 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.57 -1.26 30 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 12.41 -1.53 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.86 -0.88 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.20 -0.85 29 0 150 0
30MAR27 70.00 C 7.81 7.89 7.81 7.81 -0.70 29 90 542 -30
30MAR27 72.50 C 0.00 0.00 0.00 6.44 -0.71 28 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 5.28 -0.67 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.37 -0.55 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.57 -0.39 28 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 2.90 -0.33 28 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.35 -0.28 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.86 -0.32 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.50 -0.27 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.20 -0.19 28 0 217 0
30MAR27 95.00 C 0.96 0.96 0.96 0.91 -0.19 28 2 34 -2
30MAR27 97.50 C 0.00 0.00 0.00 0.69 -0.15 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.55 -0.11 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.44 -0.07 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.34 -0.07 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.26 -0.05 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.25 -2.04 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.35 -1.82 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.46 -1.73 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.08 -1.69 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.87 -1.44 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.80 -1.92 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.30 -0.89 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.43 -1.31 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.70 -1.06 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.11 -1.02 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.70 -0.94 28 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 7.45 -0.88 28 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 6.32 -0.85 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.34 -0.80 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.50 -0.74 28 0 190 0
29JUN27 82.50 C 4.11 4.11 4.11 3.64 -0.60 27 30 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.13 -0.66 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.60 -0.58 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.14 -0.42 27 0 100 0
29JUN27 92.50 C 2.02 2.02 2.02 1.77 -0.44 27 30 136 +30
29JUN27 95.00 C 0.00 0.00 0.00 1.39 -0.41 27 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.19 -0.29 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.93 -0.34 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.77 -0.24 27 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 23.68 - 29 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 21.55 -1.29 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.53 -1.25 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.65 -1.16 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.87 -1.08 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.39 -0.85 30 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.75 -0.97 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.29 -0.87 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.96 -0.80 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.76 -0.70 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.71 -0.59 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.75 -0.59 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.92 -0.52 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.17 -0.44 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.47 -0.45 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.91 -0.43 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.44 -0.36 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.95 -0.44 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 2.63 -0.28 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.28 -0.21 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.98 -0.20 29 0 0 0
TOTAL CALL 3,297 93,008 +2,104
11SEP26 53.00 P 0.00 0.00 0.00 0.01 - 225 0 0 -
11SEP26 54.00 P 0.00 0.00 0.00 0.01 - 213 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 0.01 - 200 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 118 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 95 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.03 +0.01 34 0 0 0
11SEP26 71.00 P 0.22 0.22 0.22 0.15 +0.10 34 30 85 +30
11SEP26 72.00 P 0.29 0.52 0.29 0.50 +0.32 35 70 64 -6
11SEP26 73.00 P 0.80 0.80 0.80 1.15 +0.68 36 4 93 0
11SEP26 74.00 P 0.00 0.00 0.00 2.04 +1.06 43 0 221 0
11SEP26 75.00 P 0.00 0.00 0.00 2.95 +1.22 0 0 347 0
11SEP26 76.00 P 0.00 0.00 0.00 3.95 +1.40 0 0 60 -78
11SEP26 77.00 P 0.00 0.00 0.00 4.95 +1.44 0 0 50 -21
11SEP26 78.00 P 0.00 0.00 0.00 5.95 +1.45 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 6.95 +1.45 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 7.95 +1.45 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 8.95 +1.45 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 9.95 +1.45 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 10.95 +1.45 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 11.95 +1.45 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 12.95 +1.45 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 13.95 +1.45 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 14.95 +1.45 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 15.95 +1.45 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 16.95 +1.45 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 17.95 +1.45 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 18.95 +1.45 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 19.95 +1.45 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 20.95 +1.45 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 21.95 +1.45 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 22.95 +1.45 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 23.95 +1.45 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 24.95 +1.45 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 25.95 +1.45 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 54.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 55.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.12 +0.05 29 0 0 0
18SEP26 69.00 P 0.21 0.21 0.21 0.23 +0.10 28 5 5 +5
18SEP26 70.00 P 0.32 0.36 0.32 0.44 +0.19 28 6 29 +5
18SEP26 71.00 P 0.81 0.81 0.81 0.76 +0.31 29 30 30 +18
18SEP26 72.00 P 0.88 0.88 0.88 1.20 +0.46 29 30 168 +30
18SEP26 73.00 P 0.00 0.00 0.00 1.73 +0.59 28 0 186 0
18SEP26 74.00 P 0.00 0.00 0.00 2.42 +0.76 28 0 161 0
18SEP26 75.00 P 0.00 0.00 0.00 3.20 +0.91 28 0 76 0
18SEP26 76.00 P 0.00 0.00 0.00 4.07 +1.18 28 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 5.00 +1.25 28 0 8 0
18SEP26 78.00 P 0.00 0.00 0.00 5.96 +1.33 27 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 6.95 +1.39 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 7.95 +1.43 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 8.95 +1.45 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 9.95 +1.45 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 10.95 +1.45 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 11.95 +1.45 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 12.95 +1.45 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 13.95 +1.45 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 14.95 +1.45 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 15.95 +1.45 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 16.95 +1.45 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 17.95 +1.45 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 18.95 +1.45 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 19.95 +1.45 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 20.95 +1.45 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 21.95 +1.45 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 22.95 +1.45 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 23.95 +1.45 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 418 0
29SEP26 65.00 P 0.15 0.15 0.15 0.08 +0.04 27 32 1,014 -2
29SEP26 67.50 P 0.33 0.37 0.33 0.30 +0.13 26 75 698 +75
29SEP26 70.00 P 0.87 0.94 0.87 0.88 +0.33 27 49 6,533 -5
29SEP26 72.50 P 1.80 1.99 1.66 1.99 +0.64 27 264 1,793 -88
29SEP26 75.00 P 0.00 0.00 0.00 3.56 +0.88 26 0 1,207 0
29SEP26 77.50 P 0.00 0.00 0.00 5.63 +1.19 26 0 1,143 0
29SEP26 80.00 P 0.00 0.00 0.00 7.97 +1.35 26 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 10.45 +1.44 0 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 12.95 +1.45 0 0 130 -1,864
29SEP26 87.50 P 0.00 0.00 0.00 15.45 +1.45 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 17.95 +1.45 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.45 +1.45 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.95 +1.45 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.45 +1.45 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.95 +1.45 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.45 +1.45 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.95 +1.45 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.45 +1.45 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.95 +1.45 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 40.45 +1.45 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.95 +1.45 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.45 +1.45 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.95 +1.45 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 129 0
29OCT26 62.50 P 0.00 0.00 0.00 0.22 +0.09 27 0 262 0
29OCT26 65.00 P 0.60 0.63 0.60 0.51 +0.18 27 65 315 0
29OCT26 67.50 P 1.09 1.10 1.09 1.04 +0.32 27 28 1,532 +28
29OCT26 70.00 P 1.64 1.86 1.64 1.88 +0.50 27 87 2,021 +52
29OCT26 72.50 P 2.79 2.93 2.79 3.03 +0.66 27 31 1,445 +19
29OCT26 75.00 P 0.00 0.00 0.00 4.52 +0.83 27 0 1,057 0
29OCT26 77.50 P 0.00 0.00 0.00 6.29 +0.91 27 0 794 0
29OCT26 80.00 P 7.90 7.90 7.90 8.35 +1.21 27 5 507 +3
29OCT26 82.50 P 0.00 0.00 0.00 10.60 +1.32 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 12.98 +1.39 27 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 15.45 +1.44 0 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 17.95 +1.45 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.45 +1.45 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.95 +1.45 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.45 +1.45 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.95 +1.45 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.45 +1.45 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.13 +0.04 28 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.29 +0.09 28 0 150 0
27NOV26 62.50 P 0.67 0.72 0.66 0.58 +0.17 28 90 165 0
27NOV26 65.00 P 1.14 1.14 1.11 1.04 +0.26 28 60 237 -4
27NOV26 67.50 P 1.60 1.69 1.60 1.74 +0.40 28 6 597 +4
27NOV26 70.00 P 2.50 2.56 2.45 2.66 +0.53 28 55 326 -19
27NOV26 72.50 P 3.60 3.60 3.45 3.79 +0.70 28 115 654 +53
27NOV26 75.00 P 5.13 5.13 4.91 5.20 +0.74 27 209 456 +80
27NOV26 77.50 P 0.00 0.00 0.00 6.94 +0.91 28 0 688 0
27NOV26 80.00 P 9.00 9.00 9.00 8.84 +1.09 28 5 682 0
27NOV26 82.50 P 0.00 0.00 0.00 10.94 +1.20 28 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.18 +1.29 28 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.63 +1.46 30 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 17.96 +1.41 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.45 +1.45 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.95 +1.45 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.45 +1.45 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.95 +1.45 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.45 +1.45 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 4 0
30DEC26 55.00 P 0.29 0.30 0.29 0.14 +0.05 28 60 134 +60
30DEC26 57.50 P 0.00 0.00 0.00 0.29 +0.11 28 0 176 0
30DEC26 60.00 P 0.00 0.00 0.00 0.54 +0.18 28 0 161 0
30DEC26 62.50 P 0.00 0.00 0.00 0.94 +0.28 28 0 684 0
30DEC26 65.00 P 1.50 1.50 1.50 1.51 +0.40 28 30 962 +30
30DEC26 67.50 P 2.11 2.26 2.11 2.27 +0.51 28 120 390 +30
30DEC26 70.00 P 2.95 3.19 2.95 3.27 +0.65 28 707 2,131 +38
30DEC26 72.50 P 4.26 4.38 4.26 4.47 +0.75 28 485 1,009 +166
30DEC26 75.00 P 5.80 5.80 5.67 5.74 +0.69 27 336 2,421 +336
30DEC26 77.50 P 0.00 0.00 0.00 7.47 +0.88 28 0 1,668 0
30DEC26 80.00 P 0.00 0.00 0.00 9.30 +1.15 28 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 11.30 +1.24 28 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 13.43 +1.30 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.72 +1.55 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.12 +1.48 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.46 +1.43 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.95 +1.45 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.45 +1.45 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.95 +1.45 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.45 +1.45 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.95 +1.45 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.45 +1.45 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 37.95 +1.45 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 +0.09 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 +0.13 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.88 +0.18 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.33 +0.25 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.92 +0.33 28 0 7,615 0
30MAR27 65.00 P 0.00 0.00 0.00 2.68 +0.44 28 0 240 0
30MAR27 67.50 P 3.36 3.47 3.36 3.53 +0.51 28 82 257 0
30MAR27 70.00 P 4.19 4.50 4.19 4.49 +0.59 28 166 364 +163
30MAR27 72.50 P 5.50 5.69 5.39 5.75 +0.72 28 165 1,102 +7
30MAR27 75.00 P 6.86 7.10 6.86 7.06 +0.64 27 396 1,443 +396
30MAR27 77.50 P 0.00 0.00 0.00 8.74 +0.91 28 0 401 0
30MAR27 80.00 P 0.00 0.00 0.00 10.45 +1.00 28 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.29 +1.03 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.15 +1.22 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.26 +1.41 27 0 28 0
30MAR27 90.00 P 18.40 18.40 18.40 18.21 +1.27 25 1 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.70 +1.55 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.07 +1.33 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.51 +1.41 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.95 +1.43 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.45 +1.45 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.95 +1.45 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.45 +1.45 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 +0.02 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 +0.04 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.05 +0.06 27 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.52 +0.09 27 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.13 +0.15 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.87 +0.21 28 0 154 0
29JUN27 65.00 P 0.00 0.00 0.00 3.76 +0.29 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.77 +0.37 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.97 +0.72 28 0 130 0
29JUN27 72.50 P 0.00 0.00 0.00 7.27 +0.65 28 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.26 +0.53 26 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 10.06 +0.60 27 0 450 0
29JUN27 80.00 P 0.00 0.00 0.00 11.82 +0.79 27 0 210 0
29JUN27 82.50 P 0.00 0.00 0.00 13.59 +0.84 28 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.47 +1.36 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.41 +1.24 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.45 +1.31 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.51 +1.31 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.66 +1.31 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.91 +1.17 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.20 +1.21 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.56 +1.28 27 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.94 - 29 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 1.36 +0.24 30 0 1 0
29SEP27 55.00 P 2.16 2.16 2.16 1.87 +0.26 30 6 6 +6
29SEP27 57.50 P 2.50 2.61 2.50 2.43 +0.27 29 27 27 +27
29SEP27 60.00 P 0.00 0.00 0.00 3.24 +0.42 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 4.07 +0.44 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 5.09 +0.64 30 0 13 0
29SEP27 67.50 P 0.00 0.00 0.00 6.20 +0.64 30 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.35 +0.60 30 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 8.63 +0.70 30 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 10.00 +0.69 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.58 +0.76 30 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.21 +0.81 30 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 14.90 +0.88 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.64 +1.03 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.55 +1.10 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.48 +1.12 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.52 +1.19 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.58 +1.20 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.72 +1.27 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.89 +1.27 29 0 0 0
TOTAL PUT 3,932 74,631 -426
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 8.060
29SEP26 4.70 C 0.00 0.00 0.00 3.37 +0.16 94 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.27 +0.16 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.17 +0.16 86 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.07 +0.16 82 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.82 +0.16 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.57 +0.16 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.32 +0.16 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.07 +0.16 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 +0.16 36 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.57 +0.16 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.32 +0.17 0 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 +0.17 0 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 +0.16 0 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 +0.14 20 0 621 0
29SEP26 7.75 C 0.25 0.26 0.25 0.35 +0.13 18 33 409 0
29SEP26 8.00 C 0.12 0.16 0.12 0.17 +0.07 17 59 1,428 -47
29SEP26 8.25 C 0.04 0.05 0.04 0.07 +0.04 19 230 776 +225
29SEP26 8.50 C 0.01 0.01 0.01 0.02 +0.01 18 50 150 +50
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.38 +0.16 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.28 +0.16 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.18 +0.16 42 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.08 +0.16 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.83 +0.16 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.58 +0.16 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.33 +0.16 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.08 +0.15 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.84 +0.16 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.59 +0.16 27 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.34 +0.17 22 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.09 +0.16 17 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.85 +0.15 18 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.61 +0.11 15 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.42 +0.11 17 0 511 0
29OCT26 8.00 C 0.22 0.22 0.22 0.27 +0.09 18 30 610 0
29OCT26 8.25 C 0.12 0.16 0.12 0.16 +0.06 19 335 540 +262
29OCT26 8.50 C 0.06 0.07 0.06 0.09 +0.04 19 430 565 +330
29OCT26 8.75 C 0.04 0.04 0.04 0.05 +0.02 20 100 103 +100
29OCT26 9.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.08 +0.15 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.83 +0.15 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.58 +0.15 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.33 +0.15 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.08 +0.14 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.84 +0.15 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.59 +0.14 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.34 +0.14 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.12 +0.16 19 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.90 +0.15 20 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.67 +0.12 18 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.49 +0.11 18 0 1,220 0
27NOV26 8.00 C 0.00 0.00 0.00 0.35 +0.09 19 0 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.23 +0.06 19 0 115 0
27NOV26 8.50 C 0.12 0.12 0.12 0.15 +0.04 20 225 345 +75
27NOV26 8.75 C 0.00 0.00 0.00 0.10 +0.03 20 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 +0.02 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.01 0.01 0.01 0.01 0.00 27 60 60 +60
30DEC26 4.70 C 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.30 +0.16 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.20 +0.16 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 +0.13 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.59 +0.12 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 +0.11 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 +0.16 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 +0.14 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 +0.11 17 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.53 +0.10 19 0 433 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 +0.09 19 0 456 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 +0.07 19 0 74 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.05 19 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 +0.03 19 0 150 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.40 +0.16 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.30 +0.16 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.20 +0.16 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.10 +0.16 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.85 +0.15 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.33 +0.13 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.84 +0.12 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.59 +0.11 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.35 +0.10 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.16 +0.15 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.95 +0.14 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.76 +0.12 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.58 +0.08 18 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.46 +0.08 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 +0.08 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 +0.06 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.04 19 0 30 0
30MAR27 9.00 C 0.13 0.13 0.13 0.14 +0.04 19 60 60 +30
30MAR27 9.25 C 0.10 0.10 0.10 0.10 +0.03 19 60 210 0
30MAR27 9.50 C 0.08 0.08 0.08 0.07 +0.02 19 60 120 0
30MAR27 9.75 C 0.06 0.06 0.06 0.05 +0.01 19 30 30 +30
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.40 +0.16 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.30 +0.16 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.20 +0.16 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.10 +0.16 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.85 +0.15 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.84 +0.11 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.40 +0.12 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.20 +0.17 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.02 +0.17 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.85 +0.16 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.69 +0.14 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.58 +0.13 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.48 +0.13 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.37 +0.10 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.31 +0.11 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 +0.09 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 +0.08 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 +0.05 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 +0.05 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.85 +0.15 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.85 +0.10 0 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.63 +0.10 15 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.43 +0.10 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.25 +0.11 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.09 +0.12 18 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.92 +0.10 18 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.78 +0.09 18 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.66 +0.09 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.55 +0.07 18 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.46 +0.06 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.38 +0.06 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.31 +0.04 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
TOTAL CALL 1,762 15,762 +1,115
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1,677 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 281 0
29SEP26 7.75 P 0.05 0.05 0.05 0.04 -0.04 20 4 414 0
29SEP26 8.00 P 0.20 0.20 0.12 0.11 -0.10 19 361 151 -116
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.13 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 -0.15 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 -0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 -0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 -0.13 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 -0.14 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.74 -0.12 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.97 -0.14 63 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.47 -0.14 74 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
29OCT26 7.50 P 0.08 0.08 0.08 0.04 -0.03 19 12 74 +12
29OCT26 7.75 P 0.15 0.15 0.12 0.10 -0.05 19 393 784 -122
29OCT26 8.00 P 0.28 0.28 0.22 0.19 -0.08 19 345 669 +33
29OCT26 8.25 P 0.00 0.00 0.00 0.33 -0.11 20 0 40 0
29OCT26 8.50 P 0.00 0.00 0.00 0.51 -0.14 20 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.73 -0.13 22 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.94 -0.17 0 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.23 -0.13 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.48 -0.13 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.74 -0.12 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.00 -0.11 47 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.51 -0.10 57 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.05 -0.02 21 0 30 0
27NOV26 7.50 P 0.11 0.11 0.11 0.09 -0.04 20 60 423 0
27NOV26 7.75 P 0.20 0.20 0.18 0.16 -0.06 21 180 1,943 +60
27NOV26 8.00 P 0.30 0.30 0.27 0.26 -0.08 20 90 90 -60
27NOV26 8.25 P 0.00 0.00 0.00 0.40 -0.10 21 0 220 0
27NOV26 8.50 P 0.00 0.00 0.00 0.57 -0.10 21 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.74 -0.15 20 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.96 -0.16 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.23 -0.14 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.48 -0.13 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.74 -0.12 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.00 -0.11 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.51 -0.10 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.04 19 0 121 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 -0.05 19 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.25 -0.07 19 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.08 19 0 150 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 -0.11 19 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 -0.13 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 -0.14 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.11 -0.14 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.10 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 -0.11 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 -0.11 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 -0.14 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.59 -0.11 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.02 20 0 300 0
30MAR27 7.00 P 0.13 0.13 0.13 0.11 -0.03 19 60 190 +30
30MAR27 7.25 P 0.00 0.00 0.00 0.17 -0.03 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.08 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 -0.10 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 -0.11 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.96 -0.13 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.20 -0.10 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.42 -0.10 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.65 -0.10 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.88 -0.11 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.12 -0.11 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.61 -0.11 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 40 0
29JUN27 6.25 P 0.07 0.07 0.07 0.05 +0.01 20 30 70 +30
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 0.00 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 -0.03 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 -0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 -0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 -0.06 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.85 -0.06 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.02 -0.09 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.23 -0.09 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.45 -0.09 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.67 -0.10 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.90 -0.10 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.13 -0.11 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.61 -0.11 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.28 -0.06 19 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.38 -0.07 19 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.49 -0.08 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.62 -0.08 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.76 -0.10 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.92 -0.11 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.10 -0.12 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.29 -0.11 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.49 -0.11 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.71 -0.10 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.94 -0.09 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.16 -0.10 23 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.62 -0.11 23 0 0 0
TOTAL PUT 1,535 13,175 -133
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$ 18.250
29SEP26 8.50 C 0.00 0.00 0.00 9.76 +0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.51 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.26 +0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.01 +0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.76 +0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.52 +0.10 105 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.27 +0.10 101 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.77 +0.03 91 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.27 +0.03 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.77 +0.08 72 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.27 +0.02 63 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.77 +0.02 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.27 +0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.77 +0.08 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.77 +0.02 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.27 +0.07 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.28 +0.08 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.79 +0.07 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.32 +0.05 24 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 0.90 +0.03 24 0 529 0
29SEP26 18.00 C 0.51 0.55 0.49 0.53 -0.01 22 700 790 +700
29SEP26 18.50 C 0.28 0.31 0.27 0.29 -0.04 23 1,300 3,605 +1,200
29SEP26 19.00 C 0.16 0.16 0.15 0.15 -0.02 24 200 2,604 +200
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 1,035 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 25 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 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 9.29 +0.07 71 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.04 +0.02 67 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.79 +0.06 61 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.54 +0.06 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.29 +0.02 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.79 +0.02 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.29 +0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.80 +0.06 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.30 +0.05 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.80 +0.05 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.80 0.00 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.31 0.00 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.81 -0.01 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.32 +0.07 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.83 0.00 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.35 +0.07 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.90 +0.07 23 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.48 +0.06 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.11 +0.05 23 0 411 0
29OCT26 18.00 C 0.00 0.00 0.00 0.77 +0.04 22 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 0.53 0.00 22 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.36 +0.02 23 0 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.23 +0.02 23 0 15 0
29OCT26 20.00 C 0.20 0.20 0.18 0.14 +0.01 23 587 1,105 +587
29OCT26 21.00 C 0.00 0.00 0.00 0.04 0.00 23 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 6.82 +0.05 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.33 +0.05 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.83 +0.03 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.80 -0.01 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.31 0.00 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.90 +0.06 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.45 +0.05 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.97 -0.02 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.59 +0.02 22 0 8 0
27NOV26 17.50 C 0.00 0.00 0.00 1.26 +0.01 22 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.97 0.00 23 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 0.74 0.00 23 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 0.55 -0.03 24 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 0.40 -0.02 24 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.33 +0.01 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.08 +0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.79 -0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.29 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.82 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.83 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.82 -0.07 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.33 -0.07 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.84 -0.08 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.99 +0.02 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.56 +0.04 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 +0.10 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.79 +0.07 23 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 +0.01 22 0 96 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 0.00 22 0 131 0
30DEC26 18.50 C 0.00 0.00 0.00 0.91 +0.01 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.73 0.00 24 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.02 24 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.42 -0.02 24 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 24 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 9.33 -0.04 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.08 -0.08 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.82 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.57 -0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.33 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.84 -0.10 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.35 -0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.87 -0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.38 -0.10 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.89 -0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.40 -0.10 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.43 -0.08 0 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 3.96 -0.07 14 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.51 -0.10 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.17 -0.01 24 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.78 +0.07 24 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.40 +0.06 24 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.06 +0.05 24 0 295 0
30MAR27 17.50 C 1.71 1.71 1.71 1.76 +0.07 24 15 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.43 +0.03 23 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.23 +0.02 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.05 +0.04 24 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 +0.03 24 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.70 +0.03 24 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.33 -0.08 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.08 -0.08 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.82 -0.09 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.57 -0.10 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.33 -0.10 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.84 -0.10 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.35 -0.08 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.87 -0.10 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.38 -0.10 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.89 -0.09 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.45 -0.10 14 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.99 -0.07 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.57 -0.09 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.29 +0.07 24 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.92 +0.08 24 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.58 +0.06 24 0 142 0
29JUN27 17.00 C 2.18 2.18 2.18 2.26 +0.12 24 15 78 +15
29JUN27 17.50 C 0.00 0.00 0.00 1.98 +0.05 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.72 +0.05 24 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 1.48 +0.04 24 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.30 +0.02 24 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.06 +0.02 23 0 50 0
29JUN27 20.00 C 0.96 0.96 0.94 0.96 +0.03 24 53 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.69 +0.03 24 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.95 -0.10 16 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.50 -0.10 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.08 -0.09 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.71 -0.06 21 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.35 -0.04 22 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.11 +0.07 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.79 +0.02 24 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.49 +0.01 24 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.22 +0.01 24 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.97 0.00 24 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 1.74 0.00 24 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 1.54 0.00 24 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.31 -0.01 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.17 +0.01 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.70 -0.01 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 50 0
29SEP27 26.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
TOTAL CALL 2,870 16,361 +2,702
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 387 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.06 24 0 929 0
29SEP26 18.00 P 0.30 0.30 0.30 0.28 -0.09 24 70 2,868 +70
29SEP26 18.50 P 0.00 0.00 0.00 0.52 -0.12 23 0 2,985 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 -0.10 24 0 415 0
29SEP26 19.50 P 0.00 0.00 0.00 1.29 -0.09 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.76 -0.08 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.75 -0.08 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 3.82 -0.01 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.82 -0.01 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.82 -0.01 76 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.82 -0.01 85 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.82 -0.01 93 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.82 -0.01 101 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 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 50 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 295 0
29OCT26 17.50 P 0.27 0.27 0.27 0.28 -0.04 23 200 550 +200
29OCT26 18.00 P 0.00 0.00 0.00 0.47 -0.06 23 0 200 0
29OCT26 18.50 P 0.00 0.00 0.00 0.74 -0.06 23 0 29 0
29OCT26 19.00 P 0.00 0.00 0.00 1.04 -0.06 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.41 -0.06 23 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.83 -0.07 23 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 2.75 -0.08 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.86 +0.01 41 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.86 -0.02 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.86 -0.02 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.86 0.00 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.86 -0.01 65 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.86 -0.01 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.17 -0.04 23 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.29 -0.04 24 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.43 -0.06 23 0 45 0
27NOV26 18.00 P 0.66 0.66 0.66 0.63 -0.08 23 15 8 +1
27NOV26 18.50 P 0.00 0.00 0.00 0.91 -0.10 24 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.23 -0.09 25 0 40 0
27NOV26 19.50 P 0.00 0.00 0.00 1.54 -0.09 24 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 1.93 -0.09 24 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 2.79 -0.14 23 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 3.86 -0.04 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.87 -0.01 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.86 -0.02 44 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.86 0.00 49 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.86 -0.01 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.86 -0.01 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 -0.04 23 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 -0.05 23 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.54 -0.07 23 0 0 0
30DEC26 18.00 P 0.77 0.81 0.77 0.77 -0.06 23 105 180 +105
30DEC26 18.50 P 0.00 0.00 0.00 1.03 -0.10 24 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 -0.10 24 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 -0.09 23 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.01 -0.10 23 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 2.84 -0.15 23 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.88 -0.02 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.88 0.00 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.86 -0.02 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.86 0.00 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.86 -0.01 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.86 -0.01 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 -0.02 23 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 -0.02 23 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 -0.03 23 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 -0.02 23 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.17 -0.03 23 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.47 -0.04 24 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.78 -0.04 24 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.11 -0.04 24 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.45 -0.06 24 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.23 -0.08 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.17 0.00 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.10 +0.04 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.03 +0.05 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.92 +0.01 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.92 +0.05 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.88 +0.01 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 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 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 0.00 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 0.00 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.45 -0.02 23 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.75 -0.02 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.15 -0.03 23 0 15 0
29JUN27 18.00 P 1.30 1.30 1.30 1.39 -0.03 23 15 30 +15
29JUN27 18.50 P 0.00 0.00 0.00 1.68 -0.01 24 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 2.00 -0.04 24 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.31 -0.02 24 0 15 0
29JUN27 20.00 P 2.62 2.62 2.62 2.66 -0.04 24 15 15 +15
29JUN27 21.00 P 0.00 0.00 0.00 3.41 +0.02 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.25 +0.02 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.13 -0.01 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.09 +0.04 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.01 +0.05 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.95 +0.05 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.90 +0.03 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.73 -0.05 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.90 -0.06 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.09 -0.07 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.31 -0.07 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.55 -0.07 23 0 0 0
29SEP27 18.50 P 1.87 1.87 1.87 1.92 +0.02 24 15 15 +15
29SEP27 19.00 P 0.00 0.00 0.00 2.15 -0.08 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.49 -0.08 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.85 -0.08 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.62 -0.01 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.43 +0.03 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.28 +0.03 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.16 -0.01 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.10 +0.03 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.03 +0.07 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.96 +0.05 30 0 0 0
TOTAL PUT 435 19,504 +421
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 89.150
11SEP26 70.00 C 0.00 0.00 0.00 19.16 -3.05 161 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 18.16 -3.05 152 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 17.16 -3.05 143 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 16.16 -3.05 135 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 15.16 -3.05 126 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 14.16 -3.05 117 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 13.16 -3.05 109 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 12.16 -3.05 100 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 11.16 -3.05 92 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 10.16 -3.05 84 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 9.16 -3.05 76 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 8.16 -3.05 68 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 7.16 -3.05 60 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 6.16 -3.05 52 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 5.16 -3.06 44 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 4.17 -3.05 43 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 3.26 -2.98 51 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 2.36 -2.91 48 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 1.58 -2.75 47 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.95 -2.60 46 0 25 0
11SEP26 90.00 C 0.90 0.90 0.58 0.51 -2.22 46 106 932 +58
11SEP26 91.00 C 0.50 0.70 0.41 0.24 -1.76 46 67 916 +33
11SEP26 92.00 C 0.46 0.46 0.26 0.10 -1.30 46 222 282 +193
11SEP26 93.00 C 0.21 0.28 0.08 0.04 -0.89 47 116 1,286 -27
11SEP26 94.00 C 0.04 0.04 0.04 0.02 -0.56 50 20 1,156 0
11SEP26 95.00 C 0.09 0.09 0.09 0.01 -0.34 53 10 795 -10
11SEP26 96.00 C 0.06 0.06 0.06 0.01 -0.18 60 1 1,164 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.09 68 0 208 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 659 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 687 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,815 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 95 0 204 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,018 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 109 0 283 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 115 0 154 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 120 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 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 0.00 140 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 157 0 45 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 19.20 -3.05 56 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 18.20 -3.05 52 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 17.20 -3.05 48 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 16.20 -3.05 44 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 15.20 -3.06 39 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 14.20 -3.06 34 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 13.21 -3.05 42 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 12.22 -3.05 43 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 11.23 -3.04 41 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 10.25 -3.03 41 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 9.29 -3.01 42 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 8.34 -2.99 41 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 7.42 -2.95 42 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 6.53 -2.89 41 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 5.68 -2.82 41 0 4 0
18SEP26 85.00 C 0.00 0.00 0.00 4.88 -2.73 41 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 4.17 -2.58 42 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 3.50 -2.44 42 0 15 0
18SEP26 88.00 C 0.00 0.00 0.00 2.89 -2.28 42 0 15 0
18SEP26 89.00 C 0.00 0.00 0.00 2.36 -2.19 42 0 0 0
18SEP26 90.00 C 2.28 2.28 1.87 1.87 -2.03 42 49 43 +38
18SEP26 91.00 C 1.60 2.00 1.60 1.49 -1.80 42 162 161 +161
18SEP26 92.00 C 1.30 1.40 1.16 1.15 -1.59 42 173 230 +171
18SEP26 93.00 C 1.14 1.14 1.14 0.87 -1.39 42 17 21 +17
18SEP26 94.00 C 0.00 0.00 0.00 0.65 -1.18 42 0 62 0
18SEP26 95.00 C 0.77 0.77 0.77 0.48 -0.99 42 10 83 +10
18SEP26 96.00 C 0.60 0.60 0.53 0.34 -0.83 42 30 113 +30
18SEP26 97.00 C 0.46 0.46 0.46 0.24 -0.67 42 30 81 -30
18SEP26 98.00 C 0.00 0.00 0.00 0.17 -0.54 42 0 40 0
18SEP26 99.00 C 0.31 0.31 0.31 0.12 -0.42 42 15 215 0
18SEP26 100.00 C 0.00 0.00 0.00 0.08 -0.33 42 0 196 0
18SEP26 101.00 C 0.00 0.00 0.00 0.05 -0.25 41 0 60 0
18SEP26 102.00 C 0.18 0.19 0.18 0.04 -0.18 43 52 62 +48
18SEP26 103.00 C 0.15 0.15 0.15 0.03 -0.13 44 44 59 +44
18SEP26 104.00 C 0.00 0.00 0.00 0.02 -0.10 44 0 30 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.07 42 0 0 0
18SEP26 106.00 C 0.11 0.11 0.11 0.01 -0.05 45 30 45 +30
18SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 53.21 -3.05 125 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.21 -3.05 116 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.21 -3.05 100 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.21 -3.05 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.21 -3.06 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.21 -3.06 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.22 -3.05 106 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.22 -3.05 99 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.22 -3.05 89 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.22 -3.05 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.22 -3.06 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.22 -3.06 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.23 -3.05 89 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.23 -3.05 84 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.23 -3.05 76 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.73 -3.06 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.24 -3.05 69 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.74 -3.06 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.24 -3.06 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.75 -3.05 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.25 -3.06 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.76 -3.05 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.27 -3.05 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.29 -2.54 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.78 -2.69 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.98 -2.96 40 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 9.79 -2.78 42 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 7.64 -2.89 40 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 5.74 -2.63 39 5,805 1,111 -5,805
29SEP26 87.50 C 4.54 4.54 4.21 4.21 -2.26 40 277 6,674 +51
29SEP26 90.00 C 3.50 3.50 3.00 3.00 -1.86 41 114 3,430 -1
29SEP26 92.50 C 2.54 2.54 2.12 2.04 -1.52 41 11 1,597 -2
29SEP26 95.00 C 1.61 1.62 1.39 1.31 -1.17 41 71 7,306 +2
29SEP26 97.50 C 1.12 1.12 1.00 0.81 -0.86 40 79 2,579 +63
29SEP26 100.00 C 0.92 0.92 0.65 0.48 -0.60 40 5,852 4,409 -5,782
29SEP26 102.50 C 0.55 0.55 0.45 0.27 -0.40 40 16 14,390 -7
29SEP26 105.00 C 0.35 0.36 0.32 0.15 -0.26 40 67 6,951 +36
29SEP26 107.50 C 0.25 0.25 0.25 0.08 -0.16 40 30 15,742 -30
29SEP26 110.00 C 0.15 0.17 0.15 0.04 -0.09 40 255 3,829 -151
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.06 40 0 4,113 0
29SEP26 115.00 C 0.10 0.10 0.10 0.01 -0.03 41 10 2,444 -10
29SEP26 117.50 C 0.08 0.08 0.08 0.01 -0.01 44 12 3,027 -12
29SEP26 120.00 C 0.08 0.08 0.06 0.01 0.00 47 216 5,123 -207
29SEP26 122.50 C 0.05 0.05 0.05 0.01 0.00 50 1 6,156 -1
29SEP26 125.00 C 0.04 0.04 0.04 0.01 0.00 52 3 8,680 -3
29SEP26 127.50 C 0.04 0.04 0.04 0.01 0.00 55 1 1,514 -1
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 95 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 101 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 104 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 108 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 111 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 113 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 117 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 123 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 126 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 53.30 -3.05 80 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 52.30 -3.05 64 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.30 -3.06 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.31 -3.05 69 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.31 -3.06 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.32 -3.05 68 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.32 -3.05 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.32 -3.06 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.33 -3.05 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.33 -3.06 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.34 -3.05 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.34 -3.05 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.34 -3.06 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.35 -3.05 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.35 -3.06 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.86 -3.06 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.37 -3.06 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.89 -3.05 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.41 -3.04 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.93 -3.04 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.48 -3.13 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.06 -2.99 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.68 -2.95 40 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.73 -2.68 47 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.60 -2.76 47 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.07 -2.92 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.12 -2.51 40 0 50 0
29OCT26 82.50 C 9.42 9.42 9.42 9.28 -2.38 40 10 1,184 0
29OCT26 85.00 C 8.17 8.17 8.17 7.74 -2.26 40 1 3,228 0
29OCT26 87.50 C 6.85 6.85 6.36 6.33 -2.07 40 31 442 -15
29OCT26 90.00 C 5.45 5.48 5.16 5.16 -1.80 41 400 3,828 -35
29OCT26 92.50 C 4.44 4.44 4.28 4.14 -1.53 41 22 1,649 +19
29OCT26 95.00 C 0.00 0.00 0.00 3.27 -1.28 41 0 1,421 0
29OCT26 97.50 C 2.96 2.96 2.83 2.53 -1.07 41 38 4,269 +5
29OCT26 100.00 C 2.38 2.38 2.27 1.93 -0.89 41 60 632 +26
29OCT26 102.50 C 1.85 1.85 1.75 1.46 -0.71 41 45 6,088 -34
29OCT26 105.00 C 1.43 1.50 1.43 1.09 -0.57 41 18 2,552 -8
29OCT26 107.50 C 1.19 1.19 1.19 0.80 -0.45 41 2 4,007 0
29OCT26 110.00 C 0.97 0.97 0.91 0.59 -0.35 41 12 833 0
29OCT26 112.50 C 0.79 0.79 0.78 0.42 -0.27 41 2 629 -1
29OCT26 115.00 C 0.64 0.64 0.64 0.30 -0.21 41 1 1,831 0
29OCT26 117.50 C 0.00 0.00 0.00 0.21 -0.16 40 0 1,096 0
29OCT26 120.00 C 0.00 0.00 0.00 0.15 -0.11 41 0 501 0
29OCT26 122.50 C 0.00 0.00 0.00 0.11 -0.08 41 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.05 -0.04 41 0 698 0
29OCT26 130.00 C 0.23 0.23 0.22 0.04 -0.03 41 7 828 0
29OCT26 132.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 53.38 -3.05 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 52.39 -3.05 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 51.39 -3.06 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 50.40 -3.05 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 49.41 -3.05 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 48.41 -3.06 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 47.42 -3.05 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 46.43 -3.05 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 45.43 -3.06 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 44.44 -3.05 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 43.45 -3.05 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 42.45 -3.06 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 41.46 -3.05 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 40.47 -3.05 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 39.48 -3.05 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.00 -3.05 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.54 -3.04 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.09 -3.03 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.66 -3.42 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 27.27 -3.50 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 25.45 -2.92 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.11 -2.90 51 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.91 -2.47 50 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 18.77 -2.46 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.68 -2.42 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.44 -2.56 43 0 0 0
27NOV26 80.00 C 12.70 12.70 12.70 12.62 -2.43 43 17 120 0
27NOV26 82.50 C 11.52 11.52 11.52 10.97 -2.40 43 30 560 -6
27NOV26 85.00 C 0.00 0.00 0.00 9.59 -2.11 43 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 8.26 -1.95 43 0 3,026 0
27NOV26 90.00 C 0.00 0.00 0.00 7.13 -1.78 44 0 2,371 0
27NOV26 92.50 C 0.00 0.00 0.00 6.07 -1.63 44 0 85 0
27NOV26 95.00 C 0.00 0.00 0.00 5.20 -1.45 44 0 252 0
27NOV26 97.50 C 4.67 4.67 4.67 4.37 -1.31 44 8 1,530 0
27NOV26 100.00 C 3.90 3.99 3.90 3.65 -1.15 44 3 1,860 0
27NOV26 102.50 C 0.00 0.00 0.00 3.03 -1.01 44 0 1,476 0
27NOV26 105.00 C 0.00 0.00 0.00 2.50 -0.88 44 0 1,950 0
27NOV26 107.50 C 2.55 2.55 2.55 2.06 -0.76 44 1 490 0
27NOV26 110.00 C 0.00 0.00 0.00 1.68 -0.66 44 0 4,226 0
27NOV26 112.50 C 0.00 0.00 0.00 1.37 -0.56 44 0 531 0
27NOV26 115.00 C 1.66 1.66 1.66 1.11 -0.47 44 10 217 +10
27NOV26 117.50 C 0.00 0.00 0.00 0.90 -0.40 44 0 374 0
27NOV26 120.00 C 0.00 0.00 0.00 0.72 -0.34 44 0 527 0
27NOV26 122.50 C 0.00 0.00 0.00 0.58 -0.28 44 0 247 0
27NOV26 125.00 C 0.00 0.00 0.00 0.46 -0.23 43 0 424 0
27NOV26 127.50 C 0.00 0.00 0.00 0.37 -0.19 44 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.29 -0.16 43 0 553 0
27NOV26 132.50 C 0.00 0.00 0.00 0.23 -0.13 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.18 -0.11 43 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.14 -0.09 43 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.11 -0.07 43 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.09 -0.06 44 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 53.48 -3.05 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 52.49 -3.05 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.50 -3.05 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.51 -3.05 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 49.52 -3.05 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 48.53 -3.05 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 47.54 -3.05 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 46.55 -3.05 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 45.56 -3.05 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 44.57 -3.05 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.58 -3.05 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.60 -3.04 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.61 -3.05 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.63 -3.04 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.64 -3.05 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.20 -3.03 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.78 -3.02 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.38 -3.00 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.03 -3.05 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.72 -3.05 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.48 -2.89 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 23.31 -2.82 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.22 -2.75 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.24 -2.66 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.53 -2.47 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 15.78 -2.10 44 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 13.92 -2.34 43 0 755 0
30DEC26 82.50 C 0.00 0.00 0.00 12.39 -2.21 43 0 55 0
30DEC26 85.00 C 0.00 0.00 0.00 10.77 -2.28 42 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 9.50 -1.99 42 0 1,226 0
30DEC26 90.00 C 8.67 8.80 8.53 8.36 -1.82 42 304 1,659 +43
30DEC26 92.50 C 0.00 0.00 0.00 7.35 -1.66 43 0 541 0
30DEC26 95.00 C 7.05 7.05 7.05 6.47 -1.52 43 3 1,324 +3
30DEC26 97.50 C 0.00 0.00 0.00 5.76 -1.34 44 0 739 0
30DEC26 100.00 C 0.00 0.00 0.00 5.01 -1.28 44 0 1,406 0
30DEC26 102.50 C 0.00 0.00 0.00 4.33 -1.19 44 0 726 0
30DEC26 105.00 C 4.03 4.03 3.94 3.72 -1.08 44 75 664 +75
30DEC26 107.50 C 0.00 0.00 0.00 3.19 -0.97 44 0 1,909 0
30DEC26 110.00 C 0.00 0.00 0.00 2.73 -0.86 44 0 17,374 0
30DEC26 112.50 C 0.00 0.00 0.00 2.33 -0.76 44 0 1,782 0
30DEC26 115.00 C 0.00 0.00 0.00 1.98 -0.68 43 0 5,219 0
30DEC26 117.50 C 2.21 2.21 2.21 1.68 -0.60 43 2 6,401 0
30DEC26 120.00 C 0.00 0.00 0.00 1.42 -0.53 43 0 2,523 0
30DEC26 122.50 C 0.00 0.00 0.00 1.20 -0.46 43 0 960 0
30DEC26 125.00 C 0.00 0.00 0.00 1.01 -0.41 43 150 4,979 +148
30DEC26 127.50 C 0.00 0.00 0.00 0.85 -0.35 43 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.72 -0.30 43 0 3,997 0
30DEC26 132.50 C 0.00 0.00 0.00 0.60 -0.27 43 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.50 -0.23 43 0 4,560 0
30DEC26 137.50 C 0.00 0.00 0.00 0.42 -0.20 43 0 988 0
30DEC26 140.00 C 0.00 0.00 0.00 0.35 -0.17 43 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.29 -0.15 43 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.24 -0.13 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.20 -0.11 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.17 -0.09 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.14 -0.08 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.12 -0.06 43 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.10 -0.05 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.07 -0.04 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.06 -0.03 44 150 907 +150
30DEC26 167.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 53.76 -3.04 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 52.78 -3.04 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 51.80 -3.04 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 50.82 -3.05 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 49.84 -3.05 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 48.87 -3.04 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 47.90 -3.04 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 46.93 -3.04 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.96 -3.04 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.00 -3.03 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.04 -3.03 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.09 -3.01 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.13 -3.02 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.19 -3.00 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.25 -2.99 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.92 -2.98 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.65 -2.94 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.42 -2.90 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.25 -2.86 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 29.16 -2.80 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.13 -2.75 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.19 -2.67 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.33 -2.60 43 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 21.56 -2.52 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.61 -2.70 42 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 18.00 -2.47 42 0 85 0
30MAR27 80.00 C 17.00 17.00 17.00 16.49 -2.36 42 20 137 0
30MAR27 82.50 C 0.00 0.00 0.00 15.09 -2.25 42 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 13.77 -2.16 42 0 120 0
30MAR27 87.50 C 13.12 13.12 13.12 12.59 -1.98 42 15 699 +15
30MAR27 90.00 C 0.00 0.00 0.00 11.52 -1.83 42 0 693 0
30MAR27 92.50 C 0.00 0.00 0.00 10.53 -1.72 43 0 161 0
30MAR27 95.00 C 0.00 0.00 0.00 9.63 -1.61 43 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 8.81 -1.51 43 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 8.06 -1.41 43 0 980 0
30MAR27 102.50 C 0.00 0.00 0.00 7.38 -1.32 44 0 6,570 0
30MAR27 105.00 C 0.00 0.00 0.00 6.74 -1.29 44 0 5,211 0
30MAR27 107.50 C 0.00 0.00 0.00 6.09 -1.22 44 0 315 0
30MAR27 110.00 C 0.00 0.00 0.00 5.49 -1.14 44 0 6,198 0
30MAR27 112.50 C 0.00 0.00 0.00 4.95 -1.06 44 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 4.46 -0.98 44 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 4.02 -0.90 44 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 3.61 -0.84 44 0 2,762 0
30MAR27 122.50 C 0.00 0.00 0.00 3.25 -0.77 44 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 2.92 -0.60 44 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.62 -0.56 44 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 2.35 -0.60 43 0 230 0
30MAR27 132.50 C 0.00 0.00 0.00 2.11 -0.47 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.83 -0.50 43 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.64 -0.45 43 0 412 0
30MAR27 140.00 C 2.20 2.20 2.20 1.47 -0.42 43 5 334 +4
30MAR27 142.50 C 2.10 2.10 2.10 1.36 -0.39 43 15 219 +15
30MAR27 145.00 C 0.00 0.00 0.00 1.18 -0.35 43 0 103 0
30MAR27 147.50 C 0.00 0.00 0.00 1.06 -0.31 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.94 -0.29 43 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 0.84 -0.27 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.75 -0.24 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.67 -0.22 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.60 -0.20 43 0 333 0
30MAR27 162.50 C 1.16 1.16 1.16 0.54 -0.18 43 15 327 +5
30MAR27 165.00 C 0.00 0.00 0.00 0.48 -0.17 43 0 281 0
30MAR27 167.50 C 0.00 0.00 0.00 0.43 -0.15 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.38 -0.14 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.34 -0.13 43 0 255 0
30MAR27 175.00 C 0.86 0.86 0.86 0.31 -0.11 43 15 128 +15
30MAR27 177.50 C 0.81 0.81 0.81 0.27 -0.11 43 15 308 +15
30MAR27 180.00 C 0.79 0.79 0.76 0.25 -0.09 43 45 607 +15
30MAR27 182.50 C 0.00 0.00 0.00 0.22 -0.08 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.18 -0.06 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.08 -3.03 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 53.12 -3.03 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 52.16 -3.03 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.21 -3.02 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.26 -3.02 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 49.31 -3.01 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.37 -3.01 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 47.43 -3.00 44 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 46.50 -2.99 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 45.58 -2.98 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 44.66 -2.97 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.74 -2.97 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 42.84 -2.95 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.94 -2.94 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.05 -2.92 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.86 -2.89 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.72 -2.85 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.65 -2.80 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.65 -2.74 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.71 -2.68 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.85 -2.61 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.07 -2.54 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.36 -2.47 44 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 23.73 -2.39 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.18 -2.31 44 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 20.71 -2.23 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.32 -2.14 44 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 17.64 -2.42 42 0 0 0
29JUN27 85.00 C 17.08 17.08 17.08 16.36 -2.16 42 30 105 +30
29JUN27 87.50 C 0.00 0.00 0.00 15.22 -2.06 42 0 90 0
29JUN27 90.00 C 0.00 0.00 0.00 14.32 -1.80 43 0 66 0
29JUN27 92.50 C 0.00 0.00 0.00 13.34 -1.81 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 12.43 -1.72 43 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 11.59 -1.63 44 0 865 0
29JUN27 100.00 C 10.95 10.95 10.90 10.68 -1.91 43 4 587 +4
29JUN27 102.50 C 0.00 0.00 0.00 9.95 -1.70 44 0 50 0
29JUN27 105.00 C 9.67 9.67 9.67 9.29 -1.40 44 26 53 +26
29JUN27 107.50 C 0.00 0.00 0.00 8.67 -1.33 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 8.10 -1.26 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 7.52 -1.16 44 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 6.95 -1.10 44 0 60 0
29JUN27 117.50 C 0.00 0.00 0.00 6.43 -1.03 44 0 45 0
29JUN27 120.00 C 0.00 0.00 0.00 5.77 -1.14 44 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 5.33 -0.88 44 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 4.92 -0.84 44 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 4.54 -0.95 44 0 0 0
29JUN27 130.00 C 4.90 5.20 4.90 4.32 -0.61 44 136 148 +126
29JUN27 132.50 C 4.70 4.70 4.70 3.87 -0.83 44 114 116 0
29JUN27 135.00 C 0.00 0.00 0.00 3.58 -0.64 44 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.30 -0.61 44 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.05 -0.57 44 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 2.81 -0.53 44 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.59 -0.50 44 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.39 -0.47 44 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.21 -0.44 44 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 2.04 -0.41 44 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.88 -0.38 44 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.74 -0.35 44 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.60 -0.34 44 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 1.48 -0.31 44 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.36 -0.30 44 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.26 -0.27 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.16 -0.26 44 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.07 -0.24 44 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.99 -0.22 44 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.91 -0.21 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.84 -0.20 44 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.78 -0.18 44 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.72 -0.17 44 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.67 -0.15 44 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 54.44 -3.03 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 53.51 -3.01 44 0 0 0
29SEP27 38.00 C 53.03 53.07 53.03 52.58 -3.01 44 32 76 +32
29SEP27 39.00 C 0.00 0.00 0.00 51.65 -3.00 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 50.73 -3.00 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 49.82 -2.98 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 48.91 -2.98 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 48.01 -2.96 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 47.11 -2.96 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 46.22 -2.95 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 45.34 -2.94 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 44.47 -2.92 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 43.60 -2.91 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 42.75 -2.89 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 41.90 -2.88 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 39.82 -2.84 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 37.81 -2.79 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 35.85 -2.75 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 33.97 -2.68 44 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 32.15 -2.63 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 30.40 -2.57 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.72 -2.51 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 27.12 -2.44 44 0 15 0
29SEP27 72.50 C 25.58 25.58 25.58 25.59 -2.36 44 15 30 +15
29SEP27 75.00 C 24.13 24.14 23.85 24.12 -2.30 44 90 90 +75
29SEP27 77.50 C 0.00 0.00 0.00 22.73 -2.22 44 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.40 -2.15 44 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.14 -2.08 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.70 -2.25 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.62 -2.13 43 0 395 0
29SEP27 90.00 C 0.00 0.00 0.00 16.60 -1.90 43 0 790 0
29SEP27 92.50 C 15.82 15.82 15.82 15.62 -1.86 43 1 548 +1
29SEP27 95.00 C 0.00 0.00 0.00 14.73 -1.78 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 14.00 -1.62 44 0 55 0
29SEP27 100.00 C 0.00 0.00 0.00 12.87 -1.88 43 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.17 -1.76 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.48 -1.48 44 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 10.85 -1.41 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 10.25 -1.35 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 9.70 -1.28 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 9.14 -1.24 44 0 15 0
29SEP27 117.50 C 0.00 0.00 0.00 8.57 -1.18 44 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 7.80 -1.36 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 7.31 -1.29 44 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.85 -0.99 44 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.42 -0.95 44 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.02 -0.90 44 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 5.64 -0.86 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.29 -0.81 44 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.96 -0.77 44 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.65 -0.73 44 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 4.36 -0.69 44 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.08 -0.67 43 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 3.83 -0.63 44 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.59 -0.60 44 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.37 -0.56 44 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.16 -0.53 44 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.96 -0.51 44 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.78 -0.48 44 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.60 -0.46 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.44 -0.44 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.29 -0.41 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.15 -0.39 43 0 0 0
TOTAL CALL 15,969 365,492 -10,321
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
11SEP26 83.00 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
11SEP26 84.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 193 0
11SEP26 86.00 P 0.07 0.07 0.07 0.06 +0.03 45 8 275 0
11SEP26 87.00 P 0.22 0.22 0.15 0.16 +0.10 45 90 166 -29
11SEP26 88.00 P 0.35 0.50 0.35 0.38 +0.26 45 107 319 +66
11SEP26 89.00 P 0.74 0.76 0.54 0.75 +0.51 44 266 549 +125
11SEP26 90.00 P 0.00 0.00 0.00 1.33 +0.89 45 0 989 0
11SEP26 91.00 P 0.00 0.00 0.00 2.09 +1.38 46 0 803 0
11SEP26 92.00 P 2.40 2.41 2.40 2.94 +1.83 45 7 453 -5
11SEP26 93.00 P 3.70 3.70 3.70 3.90 +2.23 50 10 348 -10
11SEP26 94.00 P 0.00 0.00 0.00 4.86 +2.54 47 0 33 0
11SEP26 95.00 P 0.00 0.00 0.00 5.85 +2.77 0 0 46 0
11SEP26 96.00 P 0.00 0.00 0.00 6.85 +3.00 0 0 114 0
11SEP26 97.00 P 0.00 0.00 0.00 7.85 +2.96 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 8.85 +3.01 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 9.85 +3.04 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 10.85 +3.05 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 11.85 +3.05 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 12.85 +3.05 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 13.85 +3.05 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 14.85 +3.05 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 15.85 +3.05 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 16.85 +3.05 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 17.85 +3.05 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 18.85 +3.05 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 19.85 +3.05 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 20.85 +3.05 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 21.85 +3.05 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 22.85 +3.05 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 23.85 +3.05 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 24.85 +3.05 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 25.85 +3.05 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 26.85 +3.05 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
18SEP26 77.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 19 0
18SEP26 78.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
18SEP26 80.00 P 0.17 0.17 0.16 0.09 +0.04 42 45 45 +45
18SEP26 81.00 P 0.21 0.21 0.19 0.14 +0.07 42 30 30 +30
18SEP26 82.00 P 0.25 0.26 0.25 0.22 +0.11 42 80 96 +50
18SEP26 83.00 P 0.35 0.35 0.35 0.33 +0.16 42 33 82 +33
18SEP26 84.00 P 0.00 0.00 0.00 0.48 +0.24 42 0 83 0
18SEP26 85.00 P 0.61 0.66 0.61 0.66 +0.32 41 9 117 +9
18SEP26 86.00 P 0.85 0.95 0.82 0.90 +0.43 41 28 122 +26
18SEP26 87.00 P 0.00 0.00 0.00 1.24 +0.59 41 0 99 0
18SEP26 88.00 P 0.00 0.00 0.00 1.64 +0.76 41 0 45 0
18SEP26 89.00 P 2.05 2.05 2.05 2.05 +0.89 40 1 33 +1
18SEP26 90.00 P 2.30 2.30 2.30 2.65 +1.16 42 1 188 +1
18SEP26 91.00 P 0.00 0.00 0.00 3.27 +1.40 42 0 20 0
18SEP26 92.00 P 3.65 3.65 3.65 3.95 +1.62 42 4 20 0
18SEP26 93.00 P 4.11 4.11 4.11 4.71 +1.87 43 5 56 0
18SEP26 94.00 P 0.00 0.00 0.00 5.43 +2.00 41 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 6.26 +2.17 41 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 7.13 +2.39 41 0 32 0
18SEP26 97.00 P 0.00 0.00 0.00 8.04 +2.51 41 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 8.97 +2.54 41 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 9.92 +2.66 41 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 10.89 +2.75 41 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 11.87 +2.83 42 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 12.86 +2.89 42 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 13.85 +2.94 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 14.85 +2.98 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 15.85 +3.01 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 16.85 +3.03 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 17.85 +3.04 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 18.85 +3.05 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 19.85 +3.05 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 20.85 +3.05 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 21.85 +3.05 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 22.85 +3.05 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 23.85 +3.05 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 24.85 +3.05 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 25.85 +3.05 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 26.85 +3.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 407 0
29SEP26 75.00 P 0.12 0.13 0.12 0.09 +0.04 40 60 2,566 0
29SEP26 77.50 P 0.24 0.24 0.24 0.21 +0.10 40 1 1,614 -1
29SEP26 80.00 P 0.40 0.40 0.39 0.44 +0.19 40 14 4,417 +14
29SEP26 82.50 P 0.83 0.83 0.72 0.83 +0.35 39 48 1,762 +42
29SEP26 85.00 P 1.45 1.45 1.22 1.47 +0.59 39 198 2,045 +33
29SEP26 87.50 P 2.12 2.36 2.12 2.36 +0.86 39 5,340 13,019 +4
29SEP26 90.00 P 3.20 3.51 3.18 3.63 +1.26 39 86 7,990 +72
29SEP26 92.50 P 4.90 5.10 4.82 5.22 +1.71 40 2,666 10,632 -2,648
29SEP26 95.00 P 6.64 6.96 6.63 7.11 +2.09 42 100 2,273 -99
29SEP26 97.50 P 0.00 0.00 0.00 9.01 +2.27 40 0 7,770 0
29SEP26 100.00 P 11.06 11.06 11.06 11.12 +2.40 38 3 11,404 0
29SEP26 102.50 P 0.00 0.00 0.00 13.62 +2.79 44 0 8,397 0
29SEP26 105.00 P 0.00 0.00 0.00 15.91 +2.83 40 0 8,571 0
29SEP26 107.50 P 0.00 0.00 0.00 18.43 +3.02 46 0 4,302 0
29SEP26 110.00 P 0.00 0.00 0.00 20.85 +3.00 0 0 9,292 0
29SEP26 112.50 P 23.25 23.25 23.25 23.35 +3.04 0 20 4,331 0
29SEP26 115.00 P 0.00 0.00 0.00 25.85 +3.05 0 0 3,660 0
29SEP26 117.50 P 0.00 0.00 0.00 28.35 +3.05 0 0 5,339 0
29SEP26 120.00 P 0.00 0.00 0.00 30.85 +3.05 0 0 2,906 0
29SEP26 122.50 P 0.00 0.00 0.00 33.35 +3.05 0 0 219 0
29SEP26 125.00 P 0.00 0.00 0.00 35.85 +3.05 0 0 6,378 -60
29SEP26 127.50 P 0.00 0.00 0.00 38.35 +3.05 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.85 +3.05 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 43.35 +3.05 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.85 +3.05 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 48.35 +3.05 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 50.85 +3.05 0 0 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 53.35 +3.05 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 55.85 +3.05 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.35 +3.05 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.85 +3.05 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.35 +3.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.85 +3.05 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.35 +3.05 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 70.85 +3.05 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.35 +3.05 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.85 +3.05 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.35 +3.05 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.85 +3.05 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.35 +3.05 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 85.85 +3.05 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.35 +3.05 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.85 +3.05 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.35 +3.05 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.85 +3.05 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.35 +3.05 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.85 +3.05 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 103.35 +3.05 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.85 +3.05 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 108.35 +3.05 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.85 +3.05 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 115.85 +3.05 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 120.85 +3.05 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 125.85 +3.05 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 130.85 +3.05 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.14 +0.06 41 0 18 0
29OCT26 70.00 P 0.00 0.00 0.00 0.25 +0.11 41 0 59 0
29OCT26 72.50 P 0.00 0.00 0.00 0.44 +0.18 41 0 132 0
29OCT26 75.00 P 0.77 0.77 0.77 0.73 +0.29 41 1 432 -1
29OCT26 77.50 P 1.07 1.07 1.07 1.13 +0.40 41 1 1,282 +1
29OCT26 80.00 P 1.49 1.52 1.48 1.61 +0.54 40 10 2,096 +1
29OCT26 82.50 P 2.28 2.28 2.12 2.30 +0.72 40 20 2,007 +11
29OCT26 85.00 P 2.99 2.99 2.90 3.17 +0.92 40 34 935 +6
29OCT26 87.50 P 4.00 4.28 4.00 4.22 +1.14 39 745 19,477 -167
29OCT26 90.00 P 5.38 5.38 5.25 5.55 +1.39 40 50 1,867 +45
29OCT26 92.50 P 6.70 6.85 6.70 7.06 +1.69 40 12 15,085 +10
29OCT26 95.00 P 8.60 8.60 8.30 8.78 +2.03 41 12 1,320 0
29OCT26 97.50 P 0.00 0.00 0.00 10.63 +2.12 42 0 2,386 0
29OCT26 100.00 P 12.16 12.16 12.16 12.56 +2.26 42 13 6,624 0
29OCT26 102.50 P 0.00 0.00 0.00 14.46 +2.24 40 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 16.61 +2.53 40 0 2,948 0
29OCT26 107.50 P 0.00 0.00 0.00 19.03 +2.84 43 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 20.89 +2.18 33 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 23.76 +2.81 46 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 26.14 +3.11 46 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 28.36 +2.94 39 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 30.85 +3.00 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 33.35 +3.04 0 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 35.85 +3.05 0 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 38.35 +3.05 0 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 40.85 +3.05 0 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 43.35 +3.05 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 45.85 +3.05 0 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 48.35 +3.05 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.85 +3.05 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 53.35 +3.05 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.85 +3.05 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 58.35 +3.05 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.85 +3.05 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 63.35 +3.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.85 +3.05 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 68.35 +3.05 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.85 +3.05 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 73.35 +3.05 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.85 +3.05 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 78.35 +3.05 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.85 +3.05 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 83.35 +3.05 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 85.85 +3.05 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 88.35 +3.05 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 90.85 +3.05 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 93.35 +3.05 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 95.85 +3.05 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 98.35 +3.05 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.23 +0.08 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.37 +0.12 43 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.58 +0.17 44 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.86 +0.24 44 0 362 0
27NOV26 72.50 P 0.00 0.00 0.00 1.25 +0.34 44 0 209 0
27NOV26 75.00 P 1.67 1.68 1.67 1.72 +0.45 43 77 231 +68
27NOV26 77.50 P 0.00 0.00 0.00 2.25 +0.55 43 0 676 0
27NOV26 80.00 P 0.00 0.00 0.00 2.95 +0.67 43 0 866 0
27NOV26 82.50 P 0.00 0.00 0.00 3.80 +0.82 43 0 269 0
27NOV26 85.00 P 4.70 4.70 4.70 4.81 +1.01 43 3 1,229 +3
27NOV26 87.50 P 5.75 5.75 5.66 5.98 +1.20 43 87 3,705 +8
27NOV26 90.00 P 7.20 7.20 7.20 7.30 +1.40 43 5 4,162 +5
27NOV26 92.50 P 0.00 0.00 0.00 8.78 +1.60 43 0 5,695 0
27NOV26 95.00 P 10.00 10.00 10.00 10.43 +1.82 43 5 2,184 +5
27NOV26 97.50 P 0.00 0.00 0.00 12.42 +2.18 46 0 710 0
27NOV26 100.00 P 0.00 0.00 0.00 13.44 +1.56 40 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 15.67 +2.00 42 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 17.68 +1.93 43 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 19.75 +1.82 42 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 21.89 +1.89 42 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 24.09 +2.13 42 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.32 +2.24 41 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 28.62 +2.57 41 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 31.00 +2.64 40 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 33.53 +2.85 43 0 135 0
27NOV26 125.00 P 36.20 36.20 36.15 35.90 +2.84 41 25 50 +25
27NOV26 127.50 P 0.00 0.00 0.00 38.39 +2.94 43 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 40.86 +2.98 43 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 43.35 +3.02 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 45.85 +3.04 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 48.35 +3.05 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.85 +3.05 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 53.35 +3.05 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 55.85 +3.05 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 58.35 +3.05 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.85 +3.05 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 63.35 +3.05 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.85 +3.05 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 68.35 +3.05 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.85 +3.05 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 73.35 +3.05 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.85 +3.05 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 78.35 +3.05 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.85 +3.05 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 83.35 +3.05 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 85.85 +3.05 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 88.35 +3.05 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 90.85 +3.05 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 93.35 +3.05 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 95.85 +3.05 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 98.35 +3.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 +0.06 43 0 40 0
30DEC26 60.00 P 0.55 0.57 0.55 0.34 +0.09 43 60 230 +36
30DEC26 62.50 P 0.00 0.00 0.00 0.52 +0.14 43 0 49 0
30DEC26 65.00 P 0.91 0.91 0.91 0.76 +0.18 43 15 127 +7
30DEC26 67.50 P 0.00 0.00 0.00 1.08 +0.24 43 0 498 0
30DEC26 70.00 P 0.00 0.00 0.00 1.47 +0.30 43 0 433 0
30DEC26 72.50 P 0.00 0.00 0.00 2.00 +0.43 44 0 759 0
30DEC26 75.00 P 0.00 0.00 0.00 2.57 +0.52 43 0 577 0
30DEC26 77.50 P 3.12 3.12 3.12 3.27 +0.67 43 2 916 +2
30DEC26 80.00 P 3.84 3.84 3.84 4.09 +0.81 43 87 4,087 +10
30DEC26 82.50 P 4.93 4.93 4.75 5.10 +0.92 43 340 799 -115
30DEC26 85.00 P 0.00 0.00 0.00 6.15 +1.05 43 0 13,019 0
30DEC26 87.50 P 7.10 7.10 7.10 7.42 +1.29 44 19 8,134 0
30DEC26 90.00 P 8.40 8.61 8.40 8.75 +1.41 44 254 5,987 +89
30DEC26 92.50 P 9.90 10.18 9.90 10.27 +1.55 44 30 5,368 +30
30DEC26 95.00 P 11.50 11.50 11.50 11.81 +1.71 44 10 4,180 +10
30DEC26 97.50 P 0.00 0.00 0.00 13.53 +1.85 45 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 15.06 +1.73 44 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 16.93 +1.68 44 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 18.90 +1.81 44 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 20.91 +1.88 44 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 22.96 +2.03 44 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 25.15 +2.01 45 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 27.23 +2.61 44 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 29.56 +2.82 45 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 31.70 +2.14 45 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 34.13 +2.94 46 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 36.28 +2.23 44 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 39.76 +3.54 56 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 41.42 +2.88 50 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 43.44 +2.89 43 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 45.89 +2.94 43 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 48.36 +2.97 43 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 51.04 +3.01 50 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 53.48 +3.06 50 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 55.93 +3.12 51 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 58.35 +3.05 0 0 330 0
30DEC26 150.00 P 60.00 60.00 60.00 60.85 +3.05 0 1 366 0
30DEC26 152.50 P 0.00 0.00 0.00 63.35 +3.05 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 65.85 +3.05 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 68.35 +3.05 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 70.85 +3.05 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.35 +3.05 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.85 +3.05 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.35 +3.05 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.85 +3.05 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 83.35 +3.05 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 85.85 +3.05 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 88.35 +3.05 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 90.85 +3.05 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 93.35 +3.05 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 95.85 +3.05 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 98.35 +3.05 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 100.85 +3.05 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 103.35 +3.05 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 105.85 +3.05 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 108.35 +3.05 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 110.85 +3.05 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 220 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 +0.04 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 +0.05 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 +0.05 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 +0.08 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.59 +0.12 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.83 +0.16 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.15 +0.22 43 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.54 +0.28 43 0 0 0
30MAR27 65.00 P 2.00 2.00 2.00 1.98 +0.31 43 1 91 +1
30MAR27 67.50 P 0.00 0.00 0.00 2.53 +0.40 44 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 3.16 +0.50 44 4 410 0
30MAR27 72.50 P 3.70 3.70 3.70 3.84 +0.62 44 5 979 0
30MAR27 75.00 P 0.00 0.00 0.00 4.62 +0.73 43 4 3,252 +4
30MAR27 77.50 P 0.00 0.00 0.00 5.50 +0.84 43 0 738 0
30MAR27 80.00 P 0.00 0.00 0.00 6.48 +0.98 43 0 7,097 0
30MAR27 82.50 P 0.00 0.00 0.00 7.57 +1.06 43 0 190 0
30MAR27 85.00 P 8.40 8.56 8.38 8.76 +1.21 44 85 7,033 -15
30MAR27 87.50 P 0.00 0.00 0.00 10.05 +1.29 44 0 676 0
30MAR27 90.00 P 0.00 0.00 0.00 11.45 +1.41 44 0 4,180 0
30MAR27 92.50 P 0.00 0.00 0.00 12.93 +1.53 44 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.43 +1.55 44 0 5,768 0
30MAR27 97.50 P 0.00 0.00 0.00 16.11 +1.72 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.77 +1.75 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.35 +1.61 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.22 +1.52 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 23.08 +2.13 44 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 25.11 +1.78 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 26.77 +2.12 43 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 28.77 +2.14 43 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 30.87 +2.25 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 33.00 +2.34 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 35.14 +2.36 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 37.35 +2.44 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 39.76 +2.70 44 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 41.85 +2.56 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 44.15 +2.61 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 46.49 +2.69 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.84 +2.73 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 51.20 +2.75 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 53.60 +2.81 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 56.02 +2.86 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 58.45 +2.89 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 60.90 +2.92 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 63.37 +2.96 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.85 +2.99 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 68.35 +3.02 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.85 +3.05 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 73.35 +3.05 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.85 +3.05 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.35 +3.05 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.85 +3.05 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 83.35 +3.05 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 85.85 +3.05 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 88.35 +3.05 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 90.85 +3.05 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 93.35 +3.05 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 95.85 +3.05 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 98.35 +3.05 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.26 +0.06 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.30 +0.06 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.35 +0.07 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.41 +0.08 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 +0.09 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.54 +0.10 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.63 +0.13 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.71 +0.13 44 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.97 +0.18 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.27 +0.20 44 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.66 +0.29 44 0 0 0
29JUN27 60.00 P 2.21 2.21 2.21 2.13 +0.35 44 10 921 +10
29JUN27 62.50 P 0.00 0.00 0.00 2.61 +0.40 44 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.23 +0.48 44 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 3.86 +0.48 44 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.56 +0.57 43 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 5.38 +0.68 43 0 1 0
29JUN27 75.00 P 6.00 6.04 6.00 6.27 +0.77 43 100 7,595 +60
29JUN27 77.50 P 0.00 0.00 0.00 7.25 +0.85 43 0 72 0
29JUN27 80.00 P 7.95 7.95 7.95 8.30 +0.93 43 60 536 +60
29JUN27 82.50 P 9.14 9.26 9.06 9.37 +1.09 43 663 905 +603
29JUN27 85.00 P 10.55 10.55 10.28 10.75 +1.14 44 120 536 +60
29JUN27 87.50 P 0.00 0.00 0.00 12.09 +1.25 44 0 191 0
29JUN27 90.00 P 0.00 0.00 0.00 13.50 +1.34 44 0 321 0
29JUN27 92.50 P 14.70 14.70 14.43 14.99 +1.43 44 80 3,217 +80
29JUN27 95.00 P 0.00 0.00 0.00 16.46 +1.43 44 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 18.07 +1.56 44 0 3,021 0
29JUN27 100.00 P 0.00 0.00 0.00 19.77 +1.63 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 21.26 +1.48 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.99 +1.74 44 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 24.83 +1.90 44 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 26.68 +1.93 44 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 28.54 +1.95 44 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 30.52 +2.07 44 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 32.52 +2.16 44 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 34.54 +2.18 44 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 36.58 +2.21 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.72 +2.33 44 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 40.86 +2.38 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 43.02 +2.40 44 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 45.20 +2.43 44 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 47.46 +2.53 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.72 +2.59 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.99 +2.60 44 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 54.28 +2.63 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.62 +2.69 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.97 +2.75 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.34 +2.77 44 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 63.72 +2.80 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 66.11 +2.82 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.54 +2.87 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.98 +2.91 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 73.43 +2.94 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.89 +2.96 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 78.35 +2.97 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.85 +3.01 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 83.35 +3.04 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 85.85 +3.05 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 88.35 +3.05 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 90.85 +3.05 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 93.35 +3.05 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 95.85 +3.05 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 98.35 +3.05 0 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.24 +0.04 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.33 +0.06 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.39 +0.08 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.45 +0.08 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.51 +0.08 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.59 +0.10 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.68 +0.12 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.76 +0.12 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.85 +0.12 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.96 +0.14 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.08 +0.18 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.21 +0.19 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.55 +0.22 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.97 +0.27 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.44 +0.32 44 0 0 0
29SEP27 60.00 P 3.05 3.05 3.05 2.99 +0.38 43 10 13 +10
29SEP27 62.50 P 0.00 0.00 0.00 3.59 +0.42 44 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.32 +0.54 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.06 +0.43 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.86 +0.65 43 0 162 0
29SEP27 72.50 P 0.00 0.00 0.00 6.76 +0.74 43 0 15 0
29SEP27 75.00 P 7.85 7.85 7.85 7.85 +0.94 44 1 3 +1
29SEP27 77.50 P 0.00 0.00 0.00 8.77 +0.88 43 0 7 0
29SEP27 80.00 P 0.00 0.00 0.00 9.92 +0.98 43 0 24 0
29SEP27 82.50 P 10.80 10.80 10.80 11.12 +1.06 44 7 17 0
29SEP27 85.00 P 0.00 0.00 0.00 12.41 +1.14 44 0 38 0
29SEP27 87.50 P 0.00 0.00 0.00 13.76 +1.22 44 0 291 0
29SEP27 90.00 P 0.00 0.00 0.00 15.18 +1.29 44 0 765 0
29SEP27 92.50 P 0.00 0.00 0.00 16.67 +1.37 44 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 18.08 +1.30 44 0 66 0
29SEP27 97.50 P 0.00 0.00 0.00 19.71 +1.51 44 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.36 +1.55 44 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 22.92 +1.44 44 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.61 +1.46 44 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 26.36 +1.70 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.21 +1.85 44 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.07 +1.88 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.95 +1.90 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.87 +1.96 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.88 +2.09 44 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 37.90 +2.13 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.93 +2.15 44 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.98 +2.17 44 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.11 +2.27 44 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 46.26 +2.35 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 48.43 +2.37 44 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.61 +2.40 44 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 52.80 +2.42 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 55.07 +2.51 44 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 57.34 +2.57 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 59.62 +2.59 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 61.92 +2.61 44 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 64.23 +2.64 44 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 66.58 +2.69 44 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 68.95 +2.75 44 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 71.33 +2.78 44 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 73.72 +2.80 44 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 76.12 +2.82 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 78.54 +2.86 44 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 80.97 +2.88 43 0 0 0
TOTAL PUT 12,328 464,191 -1,338
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$ 121.800
11SEP26 100.00 C 0.00 0.00 0.00 21.81 -3.64 120 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 20.81 -3.90 114 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 19.81 -3.90 108 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 18.81 -3.21 102 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 17.81 -3.21 96 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 16.81 -3.21 90 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 15.81 -3.21 84 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 14.81 -3.21 79 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 13.81 -3.21 73 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 12.81 -3.21 67 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 11.81 -3.21 62 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 10.81 -3.21 56 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 9.81 -3.21 51 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 8.81 -3.21 45 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 7.81 -3.22 40 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 6.82 -3.21 47 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 5.83 -3.22 45 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 4.87 -3.20 46 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 3.94 -3.17 46 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 2.98 -3.20 40 0 0 0
11SEP26 120.00 C 0.00 0.00 0.00 2.22 -3.07 42 0 3 0
11SEP26 121.00 C 0.00 0.00 0.00 1.58 -2.87 44 0 0 0
11SEP26 122.00 C 0.00 0.00 0.00 1.06 -2.60 45 0 45 0
11SEP26 123.00 C 0.00 0.00 0.00 0.66 -2.29 45 0 402 0
11SEP26 124.00 C 1.05 1.05 1.05 0.39 -2.00 45 50 304 +50
11SEP26 125.00 C 0.26 0.26 0.26 0.23 -1.61 47 1 294 0
11SEP26 126.00 C 0.74 0.74 0.74 0.12 -1.26 47 7 400 +7
11SEP26 127.00 C 0.00 0.00 0.00 0.06 -0.94 47 0 171 0
11SEP26 128.00 C 0.00 0.00 0.00 0.03 -0.68 48 0 145 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 -0.47 46 0 115 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.31 52 0 879 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 -0.20 57 0 50 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 -0.12 62 0 73 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 -0.07 68 0 60 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 -0.04 73 0 110 0
11SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 89 0
11SEP26 136.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 15 0
11SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 87 0 440 0
11SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
11SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 20.87 -3.84 42 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 19.87 -3.84 40 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 18.88 -3.20 44 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 17.88 -3.21 41 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 16.89 -3.20 42 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 15.90 -3.20 41 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 14.92 -3.19 42 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 13.95 -3.18 42 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 12.99 -3.16 43 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 12.04 -3.14 43 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 11.10 -3.12 42 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 10.19 -3.09 42 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 9.30 -3.04 42 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 8.43 -3.00 42 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 7.60 -2.94 42 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 6.81 -2.86 42 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 6.06 -2.77 42 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 5.35 -2.68 42 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 4.55 -2.70 40 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 3.96 -2.56 40 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 3.42 -2.41 41 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 2.93 -2.25 41 0 0 0
18SEP26 123.00 C 0.00 0.00 0.00 2.49 -2.22 41 0 8 0
18SEP26 124.00 C 0.00 0.00 0.00 2.09 -2.04 41 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 1.77 -1.82 42 0 10 0
18SEP26 126.00 C 0.00 0.00 0.00 1.49 -1.63 42 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 1.25 -1.44 43 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 1.02 -1.28 43 0 15 0
18SEP26 129.00 C 0.00 0.00 0.00 0.83 -1.12 43 0 0 0
18SEP26 130.00 C 0.71 0.71 0.71 0.66 -0.99 43 30 106 +30
18SEP26 131.00 C 0.00 0.00 0.00 0.52 -0.86 43 0 65 0
18SEP26 132.00 C 0.00 0.00 0.00 0.41 -0.74 43 0 259 0
18SEP26 133.00 C 0.00 0.00 0.00 0.32 -0.63 43 0 101 0
18SEP26 134.00 C 0.00 0.00 0.00 0.25 -0.53 43 0 202 0
18SEP26 135.00 C 0.00 0.00 0.00 0.19 -0.45 43 0 55 0
18SEP26 136.00 C 0.00 0.00 0.00 0.14 -0.37 42 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.11 -0.30 43 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.08 -0.25 43 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.06 -0.20 43 0 0 0
18SEP26 140.00 C 0.07 0.07 0.07 0.05 -0.16 43 100 200 0
18SEP26 141.00 C 0.00 0.00 0.00 0.04 -0.12 44 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 0.03 -0.10 44 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 0.02 -0.08 44 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 0.01 -0.07 42 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 24.49 -3.68 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.04 -3.68 42 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.62 -3.83 42 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 17.26 -3.10 42 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 14.98 -3.02 42 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.81 -2.92 42 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 10.77 -2.79 42 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 8.91 -2.61 42 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 7.23 -2.40 42 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 5.59 -2.34 41 0 83 0
29SEP26 122.50 C 0.00 0.00 0.00 4.36 -2.05 41 0 178 0
29SEP26 125.00 C 0.00 0.00 0.00 3.34 -1.82 41 0 137 0
29SEP26 127.50 C 0.00 0.00 0.00 2.50 -1.56 41 0 192 0
29SEP26 130.00 C 2.45 2.45 1.91 1.86 -1.28 42 114 1,023 +42
29SEP26 132.50 C 0.00 0.00 0.00 1.38 -0.99 42 0 1,503 0
29SEP26 135.00 C 1.08 1.08 1.08 0.99 -0.76 43 1 866 0
29SEP26 137.50 C 0.00 0.00 0.00 0.69 -0.59 43 0 731 0
29SEP26 140.00 C 0.57 0.57 0.57 0.47 -0.44 43 1 1,238 +1
29SEP26 142.50 C 0.52 0.52 0.52 0.31 -0.33 42 3 610 0
29SEP26 145.00 C 0.33 0.33 0.33 0.20 -0.24 42 35 479 +35
29SEP26 147.50 C 0.00 0.00 0.00 0.13 -0.17 42 0 633 0
29SEP26 150.00 C 0.00 0.00 0.00 0.09 -0.11 43 0 902 0
29SEP26 152.50 C 0.14 0.14 0.14 0.05 -0.08 42 23 545 +14
29SEP26 155.00 C 0.00 0.00 0.00 0.04 -0.05 44 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 1,119 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 315 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 70 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 87 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 90 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 95 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 98 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 103 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 105 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 112 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 114 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 117 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 119 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 123 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 127 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 131 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 134 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 138 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 141 0 139 0
29OCT26 97.50 C 0.00 0.00 0.00 25.08 -3.64 39 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 22.84 -3.77 40 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 20.95 -2.90 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.89 -3.47 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 16.93 -2.72 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.09 -2.59 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 13.12 -2.71 42 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 11.51 -2.57 42 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 10.04 -2.42 42 0 30 0
29OCT26 120.00 C 8.88 8.88 8.88 8.81 -2.15 43 3 63 +3
29OCT26 122.50 C 0.00 0.00 0.00 7.60 -2.00 43 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 6.42 -2.04 42 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 5.52 -1.79 43 0 136 0
29OCT26 130.00 C 0.00 0.00 0.00 4.70 -1.55 43 0 277 0
29OCT26 132.50 C 4.40 4.40 4.40 4.02 -1.38 43 3 187 0
29OCT26 135.00 C 0.00 0.00 0.00 3.40 -1.17 43 0 210 0
29OCT26 137.50 C 0.00 0.00 0.00 2.88 -1.04 44 0 185 0
29OCT26 140.00 C 2.51 2.51 2.51 2.41 -0.89 44 28 478 0
29OCT26 142.50 C 0.00 0.00 0.00 1.99 -0.77 44 0 396 0
29OCT26 145.00 C 1.82 1.82 1.82 1.63 -0.67 44 15 215 0
29OCT26 147.50 C 0.00 0.00 0.00 1.33 -0.58 44 0 367 0
29OCT26 150.00 C 1.30 1.30 1.30 1.08 -0.49 44 3 610 -3
29OCT26 152.50 C 0.00 0.00 0.00 0.88 -0.41 44 0 307 0
29OCT26 155.00 C 0.00 0.00 0.00 0.71 -0.35 44 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.57 -0.29 44 0 253 0
29OCT26 160.00 C 0.74 0.74 0.74 0.45 -0.25 44 10 189 +10
29OCT26 162.50 C 0.00 0.00 0.00 0.36 -0.20 44 0 170 0
29OCT26 165.00 C 0.00 0.00 0.00 0.28 -0.17 43 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.22 -0.14 43 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.18 -0.11 44 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.14 -0.09 44 0 60 0
27NOV26 97.50 C 0.00 0.00 0.00 26.48 -4.01 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 24.44 -3.90 45 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.67 -3.60 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 20.62 -3.66 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 19.34 -3.04 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.69 -2.87 48 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 15.87 -2.42 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.40 -2.31 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.03 -2.37 46 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.77 -2.23 47 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 10.75 -1.86 47 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 9.71 -1.69 48 0 513 0
27NOV26 127.50 C 0.00 0.00 0.00 8.70 -1.62 47 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 7.64 -1.70 47 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 7.03 -1.42 48 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 6.12 -1.46 47 0 34 0
27NOV26 137.50 C 0.00 0.00 0.00 5.42 -1.34 47 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 4.87 -1.15 48 0 35 0
27NOV26 142.50 C 0.00 0.00 0.00 4.22 -1.13 47 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 3.84 -0.90 48 0 361 0
27NOV26 147.50 C 3.63 3.63 3.63 3.38 -0.70 48 60 300 0
27NOV26 150.00 C 3.13 3.13 3.13 2.98 -0.68 48 60 105 +30
27NOV26 152.50 C 2.81 2.81 2.81 2.61 -0.66 48 45 45 +45
27NOV26 155.00 C 0.00 0.00 0.00 2.29 -0.58 48 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 2.00 -0.52 48 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 1.75 -0.46 48 0 421 0
27NOV26 162.50 C 0.00 0.00 0.00 1.53 -0.35 48 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 1.33 -0.31 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 1.16 -0.27 48 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 1.01 -0.24 48 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.87 -0.25 48 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 28.07 -3.60 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.15 -3.52 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.32 -3.52 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.63 -3.25 47 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 20.67 -3.52 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.58 -2.91 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.10 -2.77 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.70 -2.55 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.32 -2.03 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.09 -1.92 47 0 31 0
30DEC26 122.50 C 12.51 12.51 12.51 12.95 -2.24 47 15 47 0
30DEC26 125.00 C 0.00 0.00 0.00 11.88 -1.79 47 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 10.89 -1.72 47 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 9.99 -1.63 48 0 288 0
30DEC26 132.50 C 0.00 0.00 0.00 9.14 -1.57 48 0 281 0
30DEC26 135.00 C 0.00 0.00 0.00 8.38 -1.44 48 0 100 0
30DEC26 137.50 C 8.23 8.23 8.23 7.74 -1.23 48 15 180 +15
30DEC26 140.00 C 7.54 7.54 7.00 6.64 -1.50 47 25 2,769 +5
30DEC26 142.50 C 0.00 0.00 0.00 6.02 -1.39 47 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 5.46 -1.04 47 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 4.94 -1.03 47 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 4.47 -1.01 47 0 158 0
30DEC26 152.50 C 0.00 0.00 0.00 4.16 -0.88 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 3.76 -0.84 47 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.39 -0.77 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 3.05 -0.71 47 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 2.75 -0.65 47 0 454 0
30DEC26 165.00 C 0.00 0.00 0.00 2.47 -0.59 47 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 2.22 -0.54 47 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 2.05 -0.44 48 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 1.79 -0.45 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 1.60 -0.41 47 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.44 -0.37 47 0 331 0
30DEC26 180.00 C 1.80 1.80 1.80 1.29 -0.33 47 199 417 +154
30DEC26 182.50 C 0.00 0.00 0.00 1.15 -0.27 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.03 -0.24 47 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.92 -0.22 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.82 -0.20 47 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.74 -0.17 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.66 -0.16 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.59 -0.14 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.52 -0.13 47 0 5,157 0
30DEC26 205.00 C 0.00 0.00 0.00 0.42 -0.10 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.33 -0.09 47 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.26 -0.07 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.21 -0.05 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.16 -0.05 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 52 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 53 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 58 0 392 0
30MAR27 97.50 C 0.00 0.00 0.00 31.55 -3.65 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.07 -3.38 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.36 -3.38 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.83 -3.29 48 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 25.34 -3.20 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.97 -3.04 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.63 -2.92 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 21.48 -2.67 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 20.21 -2.32 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.05 -2.27 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.96 -2.20 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.94 -2.09 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.96 -2.01 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.05 -1.94 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.18 -1.81 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 13.37 -1.68 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 12.61 -1.54 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 11.30 -2.00 47 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 11.25 -1.24 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 9.94 -1.50 47 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 9.32 -1.70 47 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 8.78 -1.42 47 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 8.27 -1.37 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 7.79 -1.30 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 7.35 -1.18 48 0 90 0
30MAR27 160.00 C 0.00 0.00 0.00 6.95 -1.04 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 6.56 -0.93 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 6.19 -0.82 48 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 5.84 -0.73 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 5.46 -0.69 49 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 5.11 -0.65 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.77 -0.62 49 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 4.46 -0.58 49 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 4.17 -0.55 49 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 3.90 -0.51 49 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 3.64 -0.49 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 3.40 -0.46 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.18 -0.43 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.97 -0.40 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.69 -0.46 48 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 2.51 -0.44 48 0 30 0
30MAR27 200.00 C 0.00 0.00 0.00 2.42 -0.33 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 2.11 -0.30 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.84 -0.26 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.56 -0.27 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.36 -0.24 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.18 -0.18 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 1.03 -0.15 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.90 -0.13 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.78 -0.12 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.68 -0.11 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.60 -0.09 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.52 -0.08 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.47 -0.05 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.41 -0.05 48 0 1,023 0
29JUN27 97.50 C 0.00 0.00 0.00 34.95 -3.54 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.47 -3.47 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.93 -3.43 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.48 -3.35 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.11 -3.28 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.80 -3.18 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.54 -3.10 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.35 -2.93 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.15 -2.89 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.25 -2.25 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.19 -2.19 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 21.18 -2.12 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 20.32 -1.95 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.40 -1.88 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.48 -1.86 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.59 -1.92 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.74 -1.91 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.21 -2.68 47 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 14.53 -1.83 47 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 13.86 -1.77 48 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 13.24 -2.28 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.64 -1.66 48 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 12.09 -1.58 48 0 105 0
29JUN27 155.00 C 12.15 12.15 12.15 11.55 -1.54 48 75 115 +75
29JUN27 157.50 C 0.00 0.00 0.00 11.04 -1.47 48 0 36 0
29JUN27 160.00 C 0.00 0.00 0.00 10.55 -1.42 48 0 140 0
29JUN27 162.50 C 11.29 11.29 10.93 10.09 -1.37 48 120 120 +120
29JUN27 165.00 C 10.81 10.81 10.81 9.64 -1.34 49 45 45 +45
29JUN27 167.50 C 0.00 0.00 0.00 9.16 -1.41 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 8.71 -1.36 49 0 20 0
29JUN27 172.50 C 9.22 9.22 9.00 8.28 -1.32 49 46 68 +46
29SEP27 97.50 C 0.00 0.00 0.00 38.11 -3.50 49 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 36.73 -3.45 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 35.29 -3.40 49 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 33.93 -3.30 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 32.64 -3.27 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 31.40 -2.86 49 0 60 0
29SEP27 112.50 C 0.00 0.00 0.00 30.20 -3.14 49 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 29.06 -3.05 49 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 28.35 -2.58 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 27.40 -2.40 50 0 15 0
29SEP27 122.50 C 0.00 0.00 0.00 25.96 -2.57 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.16 -2.32 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 23.96 -2.67 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 23.31 -2.20 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.44 -2.14 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 21.69 -2.00 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 20.89 -1.80 50 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 20.12 -1.75 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 19.38 -1.71 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 18.27 -2.06 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 17.02 -2.59 49 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 16.40 -2.46 49 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 15.81 -1.79 49 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 15.24 -1.74 49 0 34 0
TOTAL CALL 1,132 86,463 +724
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
11SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
11SEP26 111.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
11SEP26 113.00 P 0.00 0.00 0.00 0.01 0.00 60 0 115 0
11SEP26 114.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
11SEP26 115.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 275 0
11SEP26 116.00 P 0.00 0.00 0.00 0.03 0.00 48 0 277 0
11SEP26 117.00 P 0.00 0.00 0.00 0.06 0.00 46 0 70 0
11SEP26 118.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 200 0
11SEP26 119.00 P 0.52 0.52 0.25 0.27 +0.11 46 30 151 0
11SEP26 120.00 P 0.59 0.59 0.59 0.50 +0.24 47 10 341 0
11SEP26 121.00 P 1.14 1.14 1.14 0.84 +0.43 47 15 443 -15
11SEP26 122.00 P 0.96 1.03 0.96 1.32 +0.69 47 45 283 +15
11SEP26 123.00 P 1.32 1.50 1.32 1.93 +1.02 48 30 345 +30
11SEP26 124.00 P 0.00 0.00 0.00 2.67 +1.40 50 0 252 0
11SEP26 125.00 P 0.00 0.00 0.00 3.41 +1.70 46 0 146 0
11SEP26 126.00 P 0.00 0.00 0.00 4.30 +2.05 46 0 30 0
11SEP26 127.00 P 0.00 0.00 0.00 5.25 +2.36 47 0 10 0
11SEP26 128.00 P 0.00 0.00 0.00 6.22 +2.55 47 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 7.20 +2.75 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 8.20 +2.90 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 9.20 +3.01 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 10.20 +3.09 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 11.20 +3.14 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 12.20 +3.17 0 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 13.20 +3.19 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 14.20 +3.19 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 15.20 +3.20 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 16.20 +3.20 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 17.20 +3.20 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 18.20 +3.20 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 19.20 +3.20 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 20.20 +3.20 0 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 21.20 +3.20 0 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 22.20 +3.20 0 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 23.28 +3.28 164 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 24.28 +3.28 169 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 25.28 +3.28 174 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 26.28 +3.28 179 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 27.28 +3.28 184 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 28.28 +3.28 189 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 30.89 +3.39 230 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 33.39 +3.39 243 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 0.16 +0.06 42 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 0.23 +0.08 42 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 0.32 +0.12 42 0 2 0
18SEP26 113.00 P 0.00 0.00 0.00 0.43 +0.16 43 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 0.58 +0.22 43 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 0.75 +0.29 43 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 0.96 +0.36 43 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 1.22 +0.47 43 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 1.53 +0.59 43 0 30 0
18SEP26 119.00 P 2.10 2.23 2.10 1.87 +0.72 43 16 135 +1
18SEP26 120.00 P 0.00 0.00 0.00 2.27 +0.87 43 0 399 0
18SEP26 121.00 P 0.00 0.00 0.00 2.74 +1.02 43 0 75 0
18SEP26 122.00 P 0.00 0.00 0.00 3.24 +1.19 44 0 525 0
18SEP26 123.00 P 0.00 0.00 0.00 3.80 +1.39 44 0 555 0
18SEP26 124.00 P 0.00 0.00 0.00 4.42 +1.52 44 0 30 0
18SEP26 125.00 P 0.00 0.00 0.00 5.07 +1.74 44 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 5.62 +1.75 42 0 4 0
18SEP26 127.00 P 0.00 0.00 0.00 6.35 +1.90 42 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 7.12 +2.04 42 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 7.94 +2.19 42 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 8.77 +2.25 42 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 9.64 +2.38 42 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 10.54 +2.51 42 0 6 0
18SEP26 133.00 P 0.00 0.00 0.00 11.45 +2.60 42 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 12.38 +2.71 42 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 13.33 +2.79 42 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 14.29 +2.87 42 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 15.26 +2.93 43 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 16.23 +2.98 42 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 17.22 +3.03 42 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 18.21 +3.07 43 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 19.20 +3.10 0 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 20.20 +3.13 0 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 21.20 +3.16 0 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 22.20 +3.17 0 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 23.28 - 61 0 0 -
29SEP26 97.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 10 0
29SEP26 102.50 P 0.25 0.25 0.25 0.16 +0.06 42 2 202 0
29SEP26 105.00 P 0.00 0.00 0.00 0.30 +0.11 42 0 690 0
29SEP26 107.50 P 0.00 0.00 0.00 0.53 +0.19 43 0 364 0
29SEP26 110.00 P 0.83 0.83 0.83 0.86 +0.30 43 40 853 +8
29SEP26 112.50 P 1.56 1.56 1.38 1.33 +0.43 43 12 293 +10
29SEP26 115.00 P 1.55 2.23 1.54 1.98 +0.61 43 179 1,057 -27
29SEP26 117.50 P 2.18 2.96 2.17 2.83 +0.84 43 91 594 +36
29SEP26 120.00 P 2.95 4.17 2.95 3.85 +1.21 43 279 4,110 -152
29SEP26 122.50 P 4.30 4.30 4.30 5.17 +1.44 44 4 559 +4
29SEP26 125.00 P 0.00 0.00 0.00 6.59 +1.74 43 0 498 0
29SEP26 127.50 P 7.50 7.50 7.50 8.11 +1.92 42 4 1,564 -4
29SEP26 130.00 P 0.00 0.00 0.00 9.93 +2.07 42 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 11.90 +2.29 42 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 14.00 +2.48 42 0 2,048 0
29SEP26 137.50 P 17.18 17.18 17.03 16.70 +3.14 50 600 1,872 +600
29SEP26 140.00 P 0.00 0.00 0.00 18.51 +2.79 42 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 20.87 +2.91 42 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 23.52 +3.24 50 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 25.97 +3.31 53 0 859 0
29SEP26 150.00 P 0.00 0.00 0.00 28.40 +3.32 54 0 749 0
29SEP26 152.50 P 0.00 0.00 0.00 30.89 +3.36 57 0 803 0
29SEP26 155.00 P 0.00 0.00 0.00 33.39 +3.38 60 0 1,146 0
29SEP26 157.50 P 36.70 36.70 36.70 35.83 +3.33 61 600 718 -146
29SEP26 160.00 P 0.00 0.00 0.00 38.43 +3.43 68 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 40.85 +3.35 68 0 22 0
29SEP26 165.00 P 0.00 0.00 0.00 43.27 +3.27 66 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.77 +3.27 69 0 0 0
29SEP26 170.00 P 48.94 48.94 48.94 48.25 +3.25 69 72 5,121 +72
29SEP26 172.50 P 50.68 50.68 50.68 50.70 +3.20 0 91 165 +45
29SEP26 175.00 P 0.00 0.00 0.00 53.27 +3.27 76 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 55.77 +3.27 79 0 0 0
29SEP26 180.00 P 59.06 59.06 59.06 59.10 +4.10 112 72 1,811 +61
29SEP26 182.50 P 0.00 0.00 0.00 60.77 +3.27 84 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.27 +3.27 86 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.77 +3.27 89 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.27 +3.27 91 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.70 +3.20 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.27 +3.27 95 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.84 +3.34 103 0 0 0
29SEP26 200.00 P 79.05 79.05 78.93 78.20 +3.20 0 130 3,315 +65
29SEP26 205.00 P 0.00 0.00 0.00 83.26 +3.26 103 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.26 +3.26 107 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 93.34 +3.34 118 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.26 +3.26 115 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 103.28 +3.28 121 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 108.26 +3.26 122 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 113.26 +3.26 126 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 118.20 +3.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 123.21 +3.21 124 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 128.40 +3.40 149 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 133.33 +3.33 147 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 138.25 +3.25 141 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 143.33 +3.33 154 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 148.33 +3.33 157 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 153.25 +3.25 151 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 158.25 +3.25 154 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 163.20 +3.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 168.20 +3.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 173.24 +3.24 161 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 178.32 +3.32 173 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 188.32 +3.32 179 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 198.24 +3.24 174 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 208.24 +3.24 178 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 218.31 +3.31 193 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 228.37 +3.37 204 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.64 +0.16 44 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.92 +0.24 44 0 58 0
29OCT26 102.50 P 1.27 1.27 1.27 1.28 +0.33 44 50 424 +50
29OCT26 105.00 P 0.00 0.00 0.00 1.73 +0.41 44 0 404 0
29OCT26 107.50 P 0.00 0.00 0.00 2.27 +0.50 44 0 148 0
29OCT26 110.00 P 2.88 2.88 2.88 2.88 +0.59 44 4 399 +4
29OCT26 112.50 P 0.00 0.00 0.00 3.68 +0.82 44 0 101 0
29OCT26 115.00 P 0.00 0.00 0.00 4.54 +0.95 44 0 150 0
29OCT26 117.50 P 0.00 0.00 0.00 5.54 +1.15 44 0 137 0
29OCT26 120.00 P 6.50 6.81 6.50 6.68 +1.31 43 42 483 +3
29OCT26 122.50 P 0.00 0.00 0.00 7.97 +1.53 43 0 588 0
29OCT26 125.00 P 8.65 8.65 8.65 9.41 +1.68 44 3 135 0
29OCT26 127.50 P 0.00 0.00 0.00 10.93 +1.87 44 0 249 0
29OCT26 130.00 P 0.00 0.00 0.00 12.52 +1.93 43 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 14.30 +2.35 43 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 16.14 +2.11 43 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 18.08 +2.26 43 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 20.11 +2.37 43 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 22.20 +2.50 43 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 24.37 +3.07 43 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 26.86 +3.46 46 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 29.12 +3.55 47 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 31.32 +3.55 45 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 33.74 +3.71 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 36.08 +3.33 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.43 +3.35 46 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 40.90 +3.19 47 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.40 +3.27 49 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 45.85 +3.28 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 48.33 +3.30 51 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 50.81 +3.30 52 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 1.90 +0.42 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 2.41 +0.55 48 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 3.05 +0.69 48 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 3.75 +0.86 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.47 +0.92 48 0 6 0
27NOV26 110.00 P 0.00 0.00 0.00 5.24 +1.02 48 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 6.17 +1.17 48 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 7.16 +1.19 48 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 8.27 +1.32 48 0 195 0
27NOV26 120.00 P 9.60 9.61 9.60 9.49 +1.41 48 30 283 +15
27NOV26 122.50 P 0.00 0.00 0.00 10.81 +1.56 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 12.23 +1.74 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 13.70 +1.80 48 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 15.32 +1.92 48 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 16.94 +1.97 48 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 19.15 +2.55 50 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 20.51 +2.55 48 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 22.95 +3.18 51 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 24.94 +3.32 51 0 30 0
27NOV26 145.00 P 26.30 26.30 26.30 26.94 +3.40 51 31 61 +31
27NOV26 147.50 P 0.00 0.00 0.00 29.04 +3.52 52 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 31.25 +3.70 52 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 33.09 +3.47 51 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 35.54 +3.80 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 37.78 +3.92 53 0 0 0
27NOV26 160.00 P 39.60 39.60 39.60 40.05 +4.01 54 31 31 0
27NOV26 162.50 P 0.00 0.00 0.00 42.34 +4.09 54 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.61 +4.11 54 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.98 +4.20 55 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 49.28 +4.21 55 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 51.60 +3.62 55 0 0 0
30DEC26 97.50 P 3.00 3.00 3.00 3.00 +0.51 47 2 2 +2
30DEC26 100.00 P 0.00 0.00 0.00 3.62 +0.58 47 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 4.30 +0.69 47 0 937 0
30DEC26 105.00 P 0.00 0.00 0.00 5.21 +1.05 48 0 297 0
30DEC26 107.50 P 5.42 5.42 5.42 6.01 +1.05 48 5 113 +5
30DEC26 110.00 P 0.00 0.00 0.00 6.90 +1.07 48 0 529 0
30DEC26 112.50 P 0.00 0.00 0.00 7.88 +1.15 48 0 65 0
30DEC26 115.00 P 0.00 0.00 0.00 8.94 +1.37 48 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 10.10 +1.44 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.36 +1.43 47 0 188 0
30DEC26 122.50 P 0.00 0.00 0.00 12.69 +1.56 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 14.11 +1.70 47 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 15.66 +1.89 48 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 17.34 +2.44 48 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 19.09 +2.57 49 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 20.84 +2.71 49 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 22.70 +2.91 49 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 24.36 +3.00 49 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 26.20 +2.84 49 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.39 +3.15 50 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 30.17 +3.01 49 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 32.53 +3.41 51 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 34.72 +3.59 52 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 36.85 +3.67 52 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 38.98 +3.72 52 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 41.20 +3.80 53 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 43.34 +3.82 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 45.54 +3.86 53 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 47.84 +3.96 53 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 50.13 +4.02 53 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 52.43 +4.08 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 54.53 +3.92 52 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 56.86 +3.95 53 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 59.38 +4.18 54 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 61.78 +4.26 55 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 63.84 +3.42 52 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 66.19 +3.37 52 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 68.90 +3.67 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 71.34 +3.67 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 73.79 +3.67 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 76.26 +3.69 57 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 78.67 +3.63 57 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 83.56 +3.56 58 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 88.56 +3.56 60 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 93.72 +3.72 65 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 98.71 +3.71 67 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 103.56 +3.56 66 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 108.56 +3.56 68 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 113.61 +3.61 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 118.61 +3.61 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.77 +3.77 77 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.55 +3.55 75 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.71 +3.71 79 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.44 +3.44 77 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.71 +3.71 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 148.44 +3.44 80 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.55 +3.55 83 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 158.55 +3.55 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 163.60 +3.60 87 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 168.76 +3.76 91 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 173.54 +3.54 89 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 178.49 +3.49 90 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 188.49 +3.49 92 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 198.70 +3.70 99 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 208.70 +3.70 101 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 218.53 +3.53 101 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 228.48 +3.48 102 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.71 +0.67 47 0 14 0
30MAR27 100.00 P 6.70 6.70 6.70 6.53 +0.80 47 2 0 -2
30MAR27 102.50 P 0.00 0.00 0.00 7.39 +0.87 47 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 8.53 +1.15 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.53 +0.95 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 10.57 +1.09 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 11.69 +1.21 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 12.87 +1.29 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 14.13 +1.39 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 15.45 +1.49 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 16.83 +1.45 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 18.28 +1.53 48 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 19.18 +1.38 46 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 20.62 +1.60 46 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 22.94 +1.81 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 24.85 +2.12 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 26.65 +2.22 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.41 +2.59 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 30.31 +2.80 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 32.11 +2.80 50 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 33.81 +2.71 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 35.80 +2.82 50 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 37.70 +2.82 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 40.01 +3.20 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.05 +3.29 51 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 44.04 +3.28 51 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 46.20 +3.42 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.32 +3.49 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.50 +3.59 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.65 +3.62 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 54.84 +3.71 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.04 +3.78 52 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 59.25 +3.80 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 61.22 +3.60 52 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 63.73 +3.90 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 65.98 +3.94 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 67.99 +3.72 52 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 70.48 +3.96 53 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 72.79 +4.01 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.10 +4.04 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 77.42 +4.08 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 79.75 +4.11 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 84.37 +4.10 53 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 89.20 +3.75 54 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 94.09 +3.81 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 98.94 +3.79 55 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 103.78 +3.71 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 108.73 +3.71 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 113.72 +3.72 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 118.73 +3.73 60 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 123.77 +3.77 61 0 1 0
30MAR27 250.00 P 128.00 128.00 128.00 128.56 +3.56 61 5 12 +5
30MAR27 255.00 P 0.00 0.00 0.00 133.71 +3.71 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 138.44 +3.44 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 143.71 +3.71 66 0 0 0
29JUN27 97.50 P 8.58 8.58 8.58 8.14 +0.57 47 38 207 +38
29JUN27 100.00 P 0.00 0.00 0.00 9.06 +0.61 47 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 9.96 +0.63 47 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 11.14 +0.90 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 12.45 +1.14 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.58 +1.17 48 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 14.70 +1.18 48 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.94 +1.25 48 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 17.24 +1.33 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.05 +0.87 47 0 240 0
29JUN27 122.50 P 0.00 0.00 0.00 19.45 +1.09 47 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 20.85 +1.21 47 0 488 0
29JUN27 127.50 P 0.00 0.00 0.00 22.34 +0.88 47 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 23.87 +1.33 47 0 98 0
29JUN27 132.50 P 0.00 0.00 0.00 25.49 +1.49 47 0 45 0
29JUN27 135.00 P 0.00 0.00 0.00 27.15 +1.68 47 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 29.73 +2.10 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 31.43 +2.64 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 33.32 +2.58 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 35.07 +2.59 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 36.93 +2.67 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.81 +2.74 50 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 40.78 +2.88 50 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 42.72 +2.97 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.46 +2.78 50 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 46.45 +2.83 50 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 48.63 +3.09 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 50.71 +3.17 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.73 +3.19 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.94 +3.37 51 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 56.67 +3.05 50 0 0 0
29SEP27 97.50 P 10.68 10.70 10.68 10.64 +0.68 49 3 103 +3
29SEP27 100.00 P 0.00 0.00 0.00 11.62 +0.75 49 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 12.71 +0.87 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.81 +0.88 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.91 +0.89 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.03 +0.80 48 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.64 +1.39 49 0 0 0
29SEP27 115.00 P 18.60 18.60 18.60 18.97 +1.48 49 10 0 -10
29SEP27 117.50 P 0.00 0.00 0.00 20.29 +1.51 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.32 +1.25 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 23.06 +1.70 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.54 +1.87 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.71 +1.57 48 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 27.26 +1.38 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.91 +1.48 49 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 30.54 +1.58 49 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 31.78 +1.20 48 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 34.18 +1.91 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 35.98 +2.66 50 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 37.76 +2.30 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 39.39 +2.30 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 41.16 +2.28 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 43.29 +2.61 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.07 +2.55 50 0 0 0
TOTAL PUT 2,578 82,031 +747
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$ 51.700
29SEP26 26.00 C 0.00 0.00 0.00 25.74 -0.21 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.74 -0.21 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.74 -0.21 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.75 -0.20 88 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.75 -0.20 80 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.75 -0.20 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.75 -0.20 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.75 -0.20 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.75 -0.20 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.75 -0.20 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.76 -0.19 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.76 -0.19 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.76 -0.19 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.76 -0.19 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.76 -0.19 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.76 -0.19 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.77 -0.20 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.77 -0.18 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.77 -0.18 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.77 -0.18 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.77 -0.18 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.79 -0.16 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.82 -0.13 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.87 -0.08 18 0 2 0
29SEP26 50.00 C 1.56 1.99 1.56 2.04 +0.06 19 137 114 +78
29SEP26 52.50 C 0.49 0.60 0.49 0.60 +0.06 19 98 1,548 +98
29SEP26 55.00 C 0.12 0.13 0.12 0.10 0.00 19 20 1,308 0
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 18.83 -0.12 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.84 -0.11 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.84 -0.11 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.85 -0.10 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.85 -0.10 26 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.85 -0.10 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.86 -0.09 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.86 -0.09 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.87 -0.08 23 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.87 -0.10 15 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.88 -0.07 20 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.89 -0.06 19 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.92 -0.03 20 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.97 +0.02 20 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 5.08 +0.13 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.17 +0.16 20 0 350 0
29OCT26 49.00 C 3.20 3.20 3.20 3.37 +0.25 20 15 209 -15
29OCT26 50.00 C 0.00 0.00 0.00 2.67 +0.22 20 0 538 0
29OCT26 52.50 C 1.00 1.07 1.00 1.27 +0.08 20 23 881 -14
29OCT26 55.00 C 0.48 0.48 0.48 0.51 +0.03 20 10 692 -10
29OCT26 57.50 C 0.18 0.18 0.18 0.16 -0.01 20 30 474 +30
29OCT26 60.00 C 0.08 0.08 0.08 0.05 0.00 21 1 288 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 27 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 10.87 -0.09 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.87 -0.22 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.95 -0.15 20 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.99 +0.04 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.04 +0.09 20 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.13 +0.10 20 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.26 +0.07 20 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.45 +0.04 21 0 195 0
27NOV26 49.00 C 3.46 3.60 3.46 3.76 +0.17 21 45 709 -30
27NOV26 50.00 C 2.81 2.95 2.81 3.07 +0.11 21 45 518 +30
27NOV26 52.50 C 0.00 0.00 0.00 1.74 +0.03 21 0 712 0
27NOV26 55.00 C 0.89 0.89 0.89 0.87 -0.03 21 15 379 +15
27NOV26 57.50 C 0.43 0.43 0.43 0.39 -0.04 21 165 346 +165
27NOV26 60.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 431 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 211 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.84 -0.26 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.85 -0.25 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.85 -0.25 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.86 -0.22 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.86 -0.24 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.87 -0.21 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.87 -0.24 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.88 -0.20 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.88 -0.22 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.85 -0.25 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.85 -0.26 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.86 -0.24 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.86 -0.24 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.87 -0.23 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.87 -0.22 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.99 -0.11 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.05 +0.04 20 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 7.14 +0.03 20 0 191 0
30DEC26 46.00 C 0.00 0.00 0.00 6.27 +0.01 20 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.45 0.00 20 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.68 -0.01 20 0 113 0
30DEC26 49.00 C 3.73 3.77 3.70 4.09 +0.21 21 90 237 +90
30DEC26 50.00 C 0.00 0.00 0.00 3.42 +0.15 21 0 143 0
30DEC26 52.50 C 1.90 1.94 1.90 2.11 +0.10 21 30 1,104 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.19 +0.03 21 0 299 0
30DEC26 57.50 C 0.00 0.00 0.00 0.63 -0.01 20 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.01 20 0 37 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 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 21 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.90 -0.20 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.93 -0.17 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.93 -0.15 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.98 -0.13 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.01 -0.10 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.02 -0.12 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.05 -0.12 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.11 -0.07 24 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 13.15 +0.03 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.20 +0.03 22 0 31 0
30MAR27 41.00 C 0.00 0.00 0.00 11.27 +0.03 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.34 -0.08 21 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 9.30 -0.04 18 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.59 -0.05 21 0 15 0
30MAR27 45.00 C 7.80 7.80 7.80 8.01 +0.18 23 10 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.00 -0.06 20 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.40 +0.27 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.57 -0.06 20 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.02 +0.18 21 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.42 +0.17 21 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.16 +0.14 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.15 +0.09 21 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.42 +0.04 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.89 -0.02 21 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 -0.02 21 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 -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 19.14 -0.02 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.17 -0.02 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.21 -0.02 18 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.25 -0.12 18 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.30 0.00 19 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.35 0.00 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.42 -0.01 19 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.51 0.00 19 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.62 +0.03 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.77 -0.10 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.94 -0.04 20 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.13 -0.03 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.52 -0.06 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.79 -0.05 21 0 15 0
29JUN27 47.00 C 6.73 6.73 6.73 7.10 +0.16 21 2 132 +2
29JUN27 48.00 C 0.00 0.00 0.00 6.42 +0.11 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.80 +0.09 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 5.23 +0.07 21 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 3.99 +0.06 21 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.02 +0.09 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.24 +0.10 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.60 0.00 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.12 -0.02 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.16 0.00 21 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.90 -0.04 17 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.13 -0.03 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.36 -0.02 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.64 -0.02 19 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.20 -0.01 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.52 -0.01 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.61 0.00 20 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.02 0.00 20 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.43 0.00 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.90 +0.01 20 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.69 +0.01 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.68 +0.02 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.84 +0.02 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.17 +0.02 21 0 15 0
29SEP27 62.50 C 1.50 1.50 1.50 1.69 +0.07 21 16 16 +16
29SEP27 65.00 C 0.00 0.00 0.00 1.30 +0.06 22 0 5 0
29SEP27 67.50 C 0.00 0.00 0.00 0.95 +0.02 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.70 +0.02 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.50 0.00 21 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
TOTAL CALL 752 17,239 +470
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 628 0
29SEP26 47.00 P 0.05 0.05 0.05 0.02 -0.01 21 40 1,045 0
29SEP26 48.00 P 0.09 0.10 0.08 0.05 -0.02 20 30 1,312 0
29SEP26 49.00 P 0.20 0.20 0.16 0.12 -0.06 19 18 377 +18
29SEP26 50.00 P 0.40 0.40 0.37 0.29 -0.10 19 17 851 0
29SEP26 52.50 P 1.81 1.81 1.41 1.34 -0.27 19 48 1,433 -44
29SEP26 55.00 P 0.00 0.00 0.00 3.41 -0.32 22 0 710 0
29SEP26 57.50 P 0.00 0.00 0.00 5.80 -0.27 0 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 8.30 -0.27 0 0 0 -15
29SEP26 62.50 P 0.00 0.00 0.00 10.94 -0.19 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.42 -0.31 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.91 -0.30 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.44 -0.29 78 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.92 -0.29 83 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.42 -0.29 90 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 21 0 195 0
29OCT26 44.00 P 0.08 0.08 0.08 0.02 -0.01 20 4 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 322 0
29OCT26 46.00 P 0.16 0.16 0.16 0.08 -0.04 20 2 445 +2
29OCT26 47.00 P 0.00 0.00 0.00 0.16 -0.06 20 0 483 0
29OCT26 48.00 P 0.41 0.41 0.41 0.29 -0.09 20 2 491 +2
29OCT26 49.00 P 0.63 0.63 0.63 0.49 -0.10 20 60 291 +60
29OCT26 50.00 P 0.92 0.92 0.92 0.75 -0.17 20 2 266 +2
29OCT26 52.50 P 2.17 2.17 2.17 1.87 -0.30 20 2 763 -2
29OCT26 55.00 P 0.00 0.00 0.00 3.61 -0.41 19 0 772 0
29OCT26 57.50 P 0.00 0.00 0.00 5.84 -0.28 20 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.30 -0.27 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.04 -0.09 39 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.54 -0.19 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.04 -0.17 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.55 -0.18 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.04 -0.17 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.55 -0.16 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
27NOV26 44.00 P 0.19 0.19 0.19 0.10 -0.02 21 15 254 0
27NOV26 45.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 220 0
27NOV26 46.00 P 0.35 0.35 0.31 0.28 -0.04 21 38 223 +38
27NOV26 47.00 P 0.00 0.00 0.00 0.43 -0.06 21 0 350 0
27NOV26 48.00 P 0.00 0.00 0.00 0.63 -0.08 21 0 368 0
27NOV26 49.00 P 0.00 0.00 0.00 0.88 -0.12 20 0 350 0
27NOV26 50.00 P 1.31 1.31 1.31 1.22 -0.14 20 10 664 0
27NOV26 52.50 P 2.78 2.78 2.78 2.38 -0.23 20 15 1,641 0
27NOV26 55.00 P 4.60 4.60 4.60 4.14 -0.21 21 20 1,555 -5
27NOV26 57.50 P 0.00 0.00 0.00 6.18 -0.10 21 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 8.46 -0.14 21 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 11.07 -0.06 29 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.55 -0.18 33 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.04 -0.17 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.55 -0.18 42 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.04 -0.17 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.55 -0.16 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 +0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 0.00 20 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 0.00 20 0 367 0
30DEC26 43.00 P 0.21 0.21 0.21 0.12 0.00 20 15 230 +4
30DEC26 44.00 P 0.00 0.00 0.00 0.19 0.00 20 0 295 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 0.00 20 0 340 0
30DEC26 46.00 P 0.51 0.51 0.51 0.42 -0.01 20 20 646 +20
30DEC26 47.00 P 0.00 0.00 0.00 0.60 -0.02 20 0 194 0
30DEC26 48.00 P 0.95 0.95 0.95 0.83 -0.04 20 15 126 +15
30DEC26 49.00 P 1.25 1.27 1.25 1.12 -0.06 20 30 726 +30
30DEC26 50.00 P 0.00 0.00 0.00 1.48 -0.07 20 0 126 0
30DEC26 52.50 P 0.00 0.00 0.00 2.67 -0.13 20 0 507 0
30DEC26 55.00 P 4.70 4.70 4.70 4.44 -0.05 21 15 30 +15
30DEC26 57.50 P 0.00 0.00 0.00 6.35 0.00 20 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 8.79 +0.17 24 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.11 -0.02 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.55 -0.18 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.04 -0.17 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.55 -0.18 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.04 -0.17 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.55 -0.16 43 0 0 -30
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 0.00 20 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 0.00 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.13 0.00 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.19 0.00 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.39 +0.01 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.49 -0.03 20 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.66 -0.04 20 0 213 0
30MAR27 46.00 P 0.00 0.00 0.00 0.87 -0.05 20 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.11 -0.07 20 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 1.41 -0.07 20 0 183 0
30MAR27 49.00 P 0.00 0.00 0.00 1.75 -0.10 20 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.13 -0.12 20 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.34 -0.18 20 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 4.96 -0.14 20 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 6.80 +0.02 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.06 +0.03 23 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.31 +0.05 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.63 -0.10 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.04 -0.17 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.55 -0.18 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.04 -0.17 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.55 -0.16 34 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 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 0.00 21 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.12 0.00 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.17 0.00 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.23 0.00 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.32 0.00 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.42 0.00 21 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.54 0.00 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.72 0.00 21 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.91 +0.01 21 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.14 0.00 21 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.38 -0.02 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.70 -0.01 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.01 -0.04 21 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.39 -0.05 21 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.81 -0.06 21 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.06 -0.08 21 0 141 0
29JUN27 55.00 P 0.00 0.00 0.00 5.53 +0.03 21 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.25 +0.02 21 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.48 +0.03 23 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.59 -0.03 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.83 +0.07 24 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.15 -0.06 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.56 -0.17 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.04 -0.17 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.55 -0.16 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.66 +0.02 22 0 12 0
29SEP27 42.00 P 0.00 0.00 0.00 0.84 +0.03 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.03 +0.04 22 0 23 0
29SEP27 44.00 P 1.33 1.33 1.33 1.27 +0.04 22 23 23 +23
29SEP27 45.00 P 0.00 0.00 0.00 1.52 +0.05 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.83 +0.06 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.15 +0.06 22 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.53 +0.06 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.92 +0.06 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.38 +0.07 22 0 50 0
29SEP27 52.50 P 5.00 5.00 5.00 4.66 +0.08 22 2 22 +2
29SEP27 55.00 P 0.00 0.00 0.00 6.16 +0.08 22 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.89 +0.08 23 0 15 0
29SEP27 60.00 P 10.57 10.57 10.57 9.82 +0.08 23 15 37 +15
29SEP27 62.50 P 0.00 0.00 0.00 11.92 +0.06 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.16 +0.01 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.48 +0.06 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.74 +0.01 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.09 -0.12 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.55 -0.16 28 0 0 0
TOTAL PUT 458 32,762 +150
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$ 207.000
29SEP26 132.50 C 0.00 0.00 0.00 74.71 -1.61 57 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 72.21 -1.61 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 69.72 -1.61 56 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 67.22 -1.61 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 64.72 -1.62 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 62.23 -1.61 47 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 59.73 -1.61 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 57.24 -1.61 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 54.74 -1.61 36 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 52.24 -1.62 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 49.75 -1.61 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 47.25 -1.62 0 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 44.76 -1.62 35 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 42.27 -1.62 35 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 39.78 -1.62 34 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 37.29 -1.63 33 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 34.82 -1.63 34 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 32.36 -1.64 34 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 29.92 -1.65 34 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 27.50 -1.67 34 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 25.12 -1.68 34 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 22.80 -1.68 34 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 20.53 -1.70 34 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 18.35 -1.70 34 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 16.25 -1.70 34 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 14.27 -1.68 34 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 12.41 -1.66 34 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 10.69 -1.61 34 0 809 0
29SEP26 205.00 C 8.18 8.20 8.18 7.59 -1.31 33 35 135 +35
29SEP26 210.00 C 0.00 0.00 0.00 5.29 -1.21 34 0 119 0
29SEP26 215.00 C 3.60 3.60 3.60 3.54 -0.90 34 2 127 -2
29SEP26 220.00 C 0.00 0.00 0.00 2.24 -0.73 34 0 79 0
29SEP26 225.00 C 1.50 1.50 1.50 1.34 -0.57 34 15 130 +8
29SEP26 230.00 C 0.00 0.00 0.00 0.77 -0.48 34 0 167 0
29SEP26 235.00 C 0.60 0.60 0.60 0.42 -0.33 34 10 740 0
29SEP26 240.00 C 0.00 0.00 0.00 0.22 -0.21 34 0 168 0
29SEP26 245.00 C 0.00 0.00 0.00 0.11 -0.12 34 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.06 -0.07 35 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 119 0
29SEP26 260.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 60.14 -1.61 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 58.02 -1.26 48 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 55.57 -1.24 47 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 53.15 -1.21 46 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 50.71 -1.21 45 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 47.92 -1.57 37 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 45.86 -1.22 42 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 43.49 -1.21 41 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 40.90 -1.44 38 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 38.80 -1.21 40 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 36.64 -1.09 40 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 33.99 -1.49 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 31.78 -1.50 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 29.66 -1.47 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 27.60 -1.45 36 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 25.61 -1.41 36 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 23.69 -1.38 36 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 21.85 -1.34 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 20.08 -1.31 36 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 18.41 -1.25 36 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 16.82 -1.21 36 0 44 0
29OCT26 200.00 C 15.30 15.30 15.30 15.31 -1.00 36 2 80 -2
29OCT26 205.00 C 0.00 0.00 0.00 12.51 -0.98 36 0 35 0
29OCT26 210.00 C 10.40 10.40 10.00 10.19 -1.12 36 60 71 +33
29OCT26 215.00 C 0.00 0.00 0.00 8.25 -1.01 37 0 42 0
29OCT26 220.00 C 7.02 7.02 7.02 6.51 -0.60 37 2 108 +2
29OCT26 225.00 C 0.00 0.00 0.00 5.19 -0.63 37 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 4.00 -0.53 37 0 4 0
29OCT26 235.00 C 3.54 3.54 3.37 3.05 -0.44 37 35 45 +12
29OCT26 240.00 C 2.83 2.83 2.83 2.29 -0.36 37 15 101 0
29OCT26 245.00 C 0.00 0.00 0.00 1.71 -0.23 37 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 1.22 -0.27 36 0 73 0
29OCT26 255.00 C 0.00 0.00 0.00 0.89 -0.18 36 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.64 -0.14 36 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.46 -0.10 36 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.33 -0.07 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.23 -0.06 37 0 50 0
27NOV26 167.50 C 0.00 0.00 0.00 42.46 -0.24 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 40.29 -0.33 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 38.29 -0.30 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 36.31 -1.42 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 34.33 -1.40 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.41 -1.38 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.55 -1.35 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 28.75 -1.33 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 27.02 -1.29 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.35 -1.26 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 23.74 -1.22 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 22.21 -1.18 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 20.55 -0.89 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 18.97 -0.85 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 16.81 -0.76 39 0 53 0
27NOV26 210.00 C 0.00 0.00 0.00 14.48 -0.60 39 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 12.07 -0.68 39 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 10.49 -0.45 39 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 8.99 -0.30 40 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 7.62 -0.52 40 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 6.37 -0.56 40 0 8 0
27NOV26 240.00 C 5.70 5.70 5.70 5.29 -0.50 40 15 15 +15
27NOV26 245.00 C 4.80 4.80 4.80 4.37 -0.44 40 1 1 +1
27NOV26 250.00 C 0.00 0.00 0.00 3.60 -0.38 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 2.86 -0.32 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 2.33 -0.28 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 1.90 -0.23 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.53 -0.20 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.23 -0.17 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 75.94 -1.58 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 73.52 -1.59 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 71.12 -1.58 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 68.73 -1.58 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 66.37 -1.56 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 64.02 -1.55 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 61.69 -1.55 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 59.40 -1.53 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 57.12 -1.52 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 54.88 -1.50 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 52.67 -1.49 39 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 50.77 +0.04 40 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 48.64 -1.17 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 46.27 -1.42 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.72 +0.34 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 42.69 +0.16 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 40.69 +0.32 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.33 -0.19 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 36.47 -1.30 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 34.66 -1.27 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 32.91 -1.24 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.21 -1.20 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 29.56 -1.18 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 27.97 -1.14 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 26.44 -1.11 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.97 -1.07 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 23.55 -1.04 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 21.97 -0.87 38 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 19.48 -0.82 38 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 17.25 -0.74 39 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 15.22 -0.66 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 13.37 -0.60 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.72 -0.53 39 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 10.26 -0.44 39 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 8.97 -0.36 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.74 -0.39 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 6.47 -0.42 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 5.54 -0.56 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.74 -0.33 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 4.04 -0.29 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 3.44 -0.25 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.91 -0.23 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 2.47 -0.19 39 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 77.92 -1.54 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 75.66 -1.54 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 73.43 -1.53 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 71.23 -1.52 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 69.06 -1.50 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 66.91 -1.49 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 64.80 -1.48 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 62.72 -1.46 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 60.67 -1.45 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 58.66 -1.43 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 56.68 -1.41 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 54.74 -1.39 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 52.84 -1.37 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 50.97 -1.36 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 49.15 -1.34 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 47.37 -1.32 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 45.63 -1.29 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 43.93 -1.27 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.27 -1.25 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.66 -1.23 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.09 -1.20 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.79 +0.18 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.07 -1.16 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 34.63 -1.13 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 33.23 -1.11 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 31.87 -1.09 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 30.61 -0.89 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 29.12 -0.87 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 26.77 -0.82 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 24.58 -0.78 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 22.57 -0.73 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.69 -0.69 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.96 -0.63 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.36 -0.58 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 15.88 -0.53 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.50 -0.51 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 13.08 -0.55 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.92 -0.40 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 10.48 -0.52 39 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 9.48 -0.48 39 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 8.56 -0.45 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.73 -0.41 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.97 -0.38 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 80.40 -1.48 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 78.30 -1.47 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 76.23 -1.46 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 74.19 -1.44 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 72.18 -1.42 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 70.19 -1.42 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 68.25 -1.39 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 66.33 -1.38 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 64.44 -1.37 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 62.59 -1.35 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 60.78 -1.33 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 59.00 -1.31 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 57.25 -1.29 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 55.54 -1.27 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 53.87 -1.25 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 52.23 -1.23 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 50.62 -1.22 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 49.06 -1.19 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 47.53 -1.17 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 46.03 -1.15 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 44.57 -1.13 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 43.15 -1.11 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 41.76 -1.09 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 40.40 -1.07 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 39.09 -1.04 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 37.80 -1.03 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 36.87 -0.88 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 35.65 -0.67 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 33.31 -0.64 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 31.11 -0.61 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 29.05 -0.58 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 27.11 -0.56 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 25.30 -0.54 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 23.61 -0.51 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 22.02 -0.49 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 20.54 -0.46 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 19.15 -0.60 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 17.71 -0.74 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 16.07 -0.56 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.92 -0.52 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 13.83 -0.50 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 12.83 -0.47 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 11.89 -0.44 40 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 49.23 - 40 0 0 -
29SEP27 185.00 C 0.00 0.00 0.00 47.87 -1.17 40 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 46.55 -1.15 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 45.26 -1.13 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 43.99 -1.12 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 42.76 -1.10 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 42.09 +0.18 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 40.98 -0.39 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 38.71 -0.37 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 36.55 -0.36 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 34.52 -0.58 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 32.59 -0.70 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 30.78 -0.71 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 29.01 -0.73 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 27.03 -1.07 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 25.91 -0.48 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 24.43 -0.76 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 22.99 -0.76 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 21.63 -0.61 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 19.76 -0.68 40 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 18.59 -0.65 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 17.48 -0.62 40 0 0 0
TOTAL CALL 192 9,860 +102
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 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 56 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 51 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 0.08 0.08 0.08 0.01 0.00 39 4 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 0.01 -0.01 35 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.13 -0.05 34 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.21 -0.06 34 0 479 0
29SEP26 182.50 P 0.00 0.00 0.00 0.33 -0.07 34 0 98 0
29SEP26 185.00 P 0.60 0.60 0.60 0.52 -0.05 34 15 67 0
29SEP26 187.50 P 0.83 0.88 0.83 0.76 -0.08 34 30 62 0
29SEP26 190.00 P 0.00 0.00 0.00 1.09 -0.08 34 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 1.51 -0.08 34 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 2.03 -0.05 34 0 99 0
29SEP26 197.50 P 2.51 2.51 2.51 2.67 -0.06 34 15 131 -2
29SEP26 200.00 P 3.20 3.31 3.20 3.49 -0.01 35 22 137 +2
29SEP26 205.00 P 5.43 5.43 5.43 5.48 +0.09 34 20 167 +16
29SEP26 210.00 P 7.80 8.30 7.60 8.20 +0.40 35 86 258 -43
29SEP26 215.00 P 11.00 11.00 11.00 11.19 +0.53 34 2 131 +2
29SEP26 220.00 P 0.00 0.00 0.00 14.89 +0.75 34 0 167 0
29SEP26 225.00 P 0.00 0.00 0.00 19.04 +0.96 34 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 23.51 +1.17 34 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 28.20 +1.33 34 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 33.06 +1.46 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 39.12 +1.56 57 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 43.00 +1.59 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 48.00 +1.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 53.00 +1.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 58.00 +1.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 63.00 +1.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.00 +1.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.59 +0.05 36 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.77 +0.05 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.99 +0.08 36 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 1.25 +0.09 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.57 +0.13 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.93 +0.13 36 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 2.38 +0.18 36 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 2.93 +0.17 37 0 31 0
29OCT26 187.50 P 3.44 3.44 3.44 3.47 +0.26 37 20 21 +5
29OCT26 190.00 P 4.08 4.08 4.08 4.08 +0.29 36 20 56 +20
29OCT26 192.50 P 4.50 4.50 4.50 4.79 +0.34 36 13 73 +13
29OCT26 195.00 P 0.00 0.00 0.00 5.55 +0.34 36 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 6.48 +0.42 36 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 7.48 +0.46 36 0 43 0
29OCT26 205.00 P 0.00 0.00 0.00 9.78 +0.57 36 0 22 0
29OCT26 210.00 P 0.00 0.00 0.00 12.45 +0.67 37 0 7 0
29OCT26 215.00 P 0.00 0.00 0.00 15.51 +0.82 37 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 18.69 +0.93 36 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 22.26 +0.99 36 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 26.13 +1.08 36 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 30.25 +1.20 36 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 34.86 +1.61 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 39.34 +0.56 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 43.82 +0.34 38 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 48.44 +0.15 37 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 53.36 +0.16 39 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 58.12 -0.08 38 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 63.01 -0.26 37 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 68.18 -0.21 44 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.95 +0.13 39 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 2.32 +0.13 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 2.71 +0.15 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 3.20 +0.19 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 3.70 +0.09 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 4.28 +0.27 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 4.92 +0.26 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 5.58 +0.11 39 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 6.18 +0.35 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 6.98 +0.35 39 0 19 0
27NOV26 192.50 P 0.00 0.00 0.00 7.85 +0.42 39 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 8.80 +0.47 38 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 9.82 +0.07 39 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 10.92 +0.08 39 0 55 0
27NOV26 205.00 P 0.00 0.00 0.00 13.34 +0.12 39 0 62 0
27NOV26 210.00 P 15.52 15.52 15.52 16.06 +0.17 39 19 32 0
27NOV26 215.00 P 0.00 0.00 0.00 19.04 +0.81 39 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 22.21 +0.83 39 0 61 0
27NOV26 225.00 P 0.00 0.00 0.00 25.59 +0.97 39 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 29.16 +0.97 39 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 32.99 +1.09 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 37.32 +0.45 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 41.47 +0.39 41 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 45.79 +0.39 41 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 50.17 +0.26 41 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 54.69 +0.21 41 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 59.26 +0.04 41 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 63.97 +0.03 42 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 68.37 -0.31 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.28 +0.03 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.45 +0.04 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.57 +0.06 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.69 +0.05 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.84 +0.07 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.03 +0.08 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.22 +0.08 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.48 +0.13 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.74 +0.12 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 2.03 +0.14 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 2.40 +0.17 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.78 +0.18 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 3.19 +0.22 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 3.69 +0.24 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 4.20 +0.25 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 4.76 +0.31 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 5.41 +0.33 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 6.07 +0.34 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 6.87 +0.48 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 7.60 +0.32 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 8.31 +0.42 38 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 9.20 +0.45 38 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 10.16 +0.50 38 0 1 0
30DEC26 195.00 P 0.00 0.00 0.00 11.19 +0.51 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 12.27 +0.54 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 13.43 +0.57 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 15.93 +0.64 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 18.66 +0.71 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 21.61 +0.78 39 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 24.57 +0.93 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 27.80 +0.51 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 31.33 +0.14 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 35.31 +0.42 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 39.20 +0.44 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 43.23 +0.43 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 47.38 +0.42 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.64 +0.35 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.76 +0.07 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 60.25 -0.01 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 64.68 +0.32 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 69.04 -0.40 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.24 +0.06 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.44 +0.07 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.67 +0.10 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.95 +0.11 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.23 +0.10 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.51 +0.10 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.90 +0.15 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 3.29 +0.15 39 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 3.68 +0.16 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 4.13 +0.21 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 4.65 +0.22 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 5.17 +0.22 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.69 +0.22 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 6.32 +0.29 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.99 +0.29 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 7.67 +0.29 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 8.34 +0.29 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 9.15 +0.38 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 9.99 +0.38 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 10.84 +0.38 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 11.70 +0.39 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 12.64 +0.11 39 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 13.53 +0.46 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 14.55 +0.48 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 15.63 +0.51 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 16.77 +0.54 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 17.94 +0.55 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 19.17 +0.58 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 21.76 +0.63 39 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 24.51 +0.65 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 27.45 +0.71 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 30.27 -0.06 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 33.53 +0.71 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 36.89 +0.74 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 40.37 -0.07 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 43.66 +0.01 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 47.78 +0.42 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 51.39 +0.03 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 55.31 -0.24 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 59.28 -0.29 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 63.41 +1.24 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 67.64 +1.24 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 71.91 +1.26 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.75 +0.11 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 3.11 +0.17 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.50 +0.16 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.90 +0.16 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.31 +0.17 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.78 +0.23 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 5.31 +0.23 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.85 +0.24 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 6.38 +0.23 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.95 +0.26 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 7.64 +0.31 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.33 +0.32 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 9.02 +0.32 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.71 +0.31 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 10.50 +0.40 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 11.36 +0.41 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 12.23 +0.41 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 13.10 +0.42 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 13.97 +0.42 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 14.93 +0.50 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 15.99 +0.30 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 17.04 +0.52 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 17.86 +0.36 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 18.95 +0.27 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.07 +0.28 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 21.23 +0.29 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 22.43 +0.30 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 23.31 -0.26 39 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 26.25 +0.46 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 29.01 +0.49 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 31.91 +0.53 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 34.94 +0.63 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 38.11 +0.66 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 41.40 +0.69 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 44.90 +0.10 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 48.32 -0.06 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 52.20 +0.21 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 55.60 +1.05 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 59.29 +1.06 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 63.14 +1.16 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 67.12 +1.16 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 71.12 +1.17 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 75.16 +1.19 40 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 19.44 - 40 0 0 -
29SEP27 185.00 P 0.00 0.00 0.00 20.52 +0.44 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 21.23 +0.04 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 22.37 +0.24 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 23.54 +0.25 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 24.74 +0.39 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 25.97 +0.46 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 27.19 +0.51 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 29.89 +0.61 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 32.75 +0.73 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 35.46 +0.56 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 38.49 +0.60 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 42.04 +1.04 41 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 44.88 +0.66 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 48.28 +0.73 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 52.00 +0.83 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 55.39 +0.85 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 59.07 +0.95 40 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 62.76 +0.96 40 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 66.47 +0.97 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 70.21 +0.98 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 74.15 +1.08 40 0 0 0
TOTAL PUT 266 12,739 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 5.865
29SEP26 4.40 C 0.00 0.00 0.00 1.51 -0.14 90 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.41 -0.14 84 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.31 -0.14 79 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 -0.15 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.10 -0.16 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.00 -0.15 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.90 -0.15 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 -0.16 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.15 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.13 24 0 399 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.08 24 0 549 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.03 26 0 63 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.53 -0.13 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.42 -0.14 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.32 -0.14 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.22 -0.14 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.12 -0.14 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.02 -0.14 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.91 -0.16 32 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.68 -0.15 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.47 -0.15 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.29 -0.12 25 0 353 0
29OCT26 6.00 C 0.24 0.26 0.17 0.17 -0.08 25 1,593 325 +115
29OCT26 6.25 C 0.13 0.14 0.10 0.09 -0.06 25 780 593 +340
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.04 24 0 189 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.02 25 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.54 -0.15 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.44 -0.14 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.34 -0.15 41 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.24 -0.16 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.14 -0.16 35 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.04 -0.15 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.94 -0.17 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.72 -0.16 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.51 -0.14 25 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.35 -0.12 25 0 29 0
27NOV26 6.00 C 0.00 0.00 0.00 0.22 -0.10 24 0 114 0
27NOV26 6.25 C 0.19 0.20 0.18 0.14 -0.07 25 330 236 +59
27NOV26 6.50 C 0.12 0.16 0.11 0.08 -0.05 24 360 210 +180
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.03 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.55 -0.15 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.45 -0.15 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.36 -0.14 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.26 -0.15 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.16 -0.15 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.07 -0.15 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.97 -0.16 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 -0.15 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 -0.14 24 0 50 0
30DEC26 5.75 C 0.42 0.42 0.42 0.40 -0.13 24 1 6 +1
30DEC26 6.00 C 0.00 0.00 0.00 0.30 -0.07 26 0 51 0
30DEC26 6.25 C 0.25 0.27 0.23 0.19 -0.08 24 390 996 +80
30DEC26 6.50 C 0.17 0.17 0.11 0.13 -0.05 25 61 430 -1
30DEC26 6.75 C 0.11 0.11 0.11 0.08 -0.04 25 120 150 -54
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.02 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.61 -0.14 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.51 -0.15 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.42 -0.15 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.33 -0.15 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.24 -0.15 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.16 -0.14 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 -0.15 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.88 -0.13 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 -0.12 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.10 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 -0.08 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 -0.07 25 0 4 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.04 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.02 25 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.62 -0.17 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.53 -0.17 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.44 -0.17 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.35 -0.17 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.26 -0.17 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.18 -0.16 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.10 -0.16 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.91 -0.14 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.74 -0.13 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.59 -0.12 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.47 -0.10 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.36 -0.09 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.07 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.06 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 -0.03 25 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.63 -0.16 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.54 -0.16 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.45 -0.16 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.36 -0.16 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.27 -0.16 28 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.19 -0.16 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.11 -0.15 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.93 -0.13 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.76 -0.12 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.62 -0.10 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.50 -0.09 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.40 -0.07 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.32 -0.05 25 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.15 -0.03 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.09 -0.02 25 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
TOTAL CALL 3,635 15,901 +720
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 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 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 88 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.04 23 0 465 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.09 23 0 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.14 24 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 +0.16 28 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 +0.18 36 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 +0.18 44 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 +0.18 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 +0.18 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 +0.18 63 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.14 +0.18 69 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.39 +0.18 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.64 +0.18 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.89 +0.18 86 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.14 +0.18 91 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.39 +0.18 96 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.64 +0.18 100 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.89 +0.18 105 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.14 +0.18 109 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.64 +0.18 118 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.14 +0.18 126 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.64 +0.18 134 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.14 +0.18 141 0 0 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 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 +0.03 25 0 179 0
29OCT26 5.75 P 0.11 0.12 0.11 0.15 +0.06 24 628 1,431 +360
29OCT26 6.00 P 0.20 0.26 0.20 0.27 +0.08 23 417 393 -21
29OCT26 6.25 P 0.37 0.39 0.37 0.45 +0.11 24 150 281 +120
29OCT26 6.50 P 0.00 0.00 0.00 0.66 +0.15 25 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.89 +0.15 25 0 7 0
29OCT26 7.00 P 0.00 0.00 0.00 1.14 +0.17 30 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.39 +0.17 35 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.64 +0.17 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.89 +0.17 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.14 +0.17 47 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.39 +0.17 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.64 +0.17 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.89 +0.17 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.14 +0.18 61 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.39 +0.18 65 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 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.10 +0.03 23 0 270 0
27NOV26 5.75 P 0.15 0.21 0.15 0.19 +0.05 24 390 586 +270
27NOV26 6.00 P 0.25 0.30 0.24 0.32 +0.08 24 240 246 +180
27NOV26 6.25 P 0.00 0.00 0.00 0.50 +0.11 25 0 36 0
27NOV26 6.50 P 0.00 0.00 0.00 0.66 +0.10 21 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.90 +0.14 24 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.14 +0.17 25 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.39 +0.17 29 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.64 +0.17 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.89 +0.17 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.14 +0.17 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.39 +0.17 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.64 +0.17 46 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.89 +0.17 49 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.14 +0.18 52 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.39 +0.18 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.03 26 0 15 0
30DEC26 5.50 P 0.13 0.14 0.11 0.14 +0.04 24 123 110 -27
30DEC26 5.75 P 0.19 0.21 0.17 0.24 +0.06 24 180 587 +60
30DEC26 6.00 P 0.29 0.32 0.27 0.36 +0.07 24 257 586 +60
30DEC26 6.25 P 0.46 0.46 0.46 0.53 +0.11 24 270 581 +181
30DEC26 6.50 P 0.00 0.00 0.00 0.69 +0.10 22 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 +0.12 21 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 +0.15 25 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 +0.17 26 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.64 +0.17 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 +0.17 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.14 +0.17 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 +0.17 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.64 +0.17 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.89 +0.17 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.14 +0.18 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.39 +0.18 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.64 +0.18 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.89 +0.18 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.14 +0.18 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.64 +0.18 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.14 +0.18 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 +0.02 25 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 +0.03 26 0 60 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 +0.02 25 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 210 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 +0.04 25 0 50 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 +0.06 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 +0.07 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 +0.09 24 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 +0.11 24 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 +0.11 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 +0.12 23 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 +0.13 22 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.41 +0.16 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.64 +0.17 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.89 +0.17 27 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.14 +0.17 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.39 +0.17 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 +0.17 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 +0.17 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.14 +0.18 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.39 +0.18 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.64 +0.18 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.89 +0.18 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.14 +0.18 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.64 +0.18 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.14 +0.18 51 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 +0.04 25 0 132 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 +0.05 25 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 +0.05 25 0 60 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 +0.06 24 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 +0.08 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.09 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.10 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 +0.12 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.09 +0.13 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.28 +0.13 21 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.49 +0.15 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.70 +0.15 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.92 +0.16 11 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.14 +0.16 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.37 +0.17 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.60 +0.17 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.83 +0.17 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.06 +0.17 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.29 +0.16 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.53 +0.16 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.77 +0.16 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 +0.04 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.18 +0.05 26 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.23 +0.05 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.26 +0.05 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.29 +0.05 24 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.39 +0.07 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.51 +0.09 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.64 +0.10 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.80 +0.10 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.96 +0.12 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.14 +0.14 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.33 +0.15 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.53 +0.15 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.73 +0.15 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.94 +0.16 18 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.39 +0.17 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.61 +0.17 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.84 +0.17 0 0 0 0
TOTAL PUT 2,655 13,221 +1,183
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$ 79.550
11SEP26 62.00 C 0.00 0.00 0.00 17.56 - 170 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 16.56 - 160 0 0 -
11SEP26 64.00 C 0.00 0.00 0.00 15.56 -2.25 150 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 14.56 -2.25 140 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 13.56 -2.25 130 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 12.56 -2.25 120 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 11.56 -2.25 110 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 10.56 -2.25 101 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 9.56 -2.25 91 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 8.56 -2.25 82 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 7.56 -2.25 72 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 6.56 -2.25 63 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 5.56 -2.25 54 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 4.57 -2.24 53 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 3.57 -2.25 43 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 2.56 -2.27 26 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 1.66 -2.20 35 0 0 0
11SEP26 79.00 C 1.13 1.13 1.13 0.96 -1.98 38 1 1 +1
11SEP26 80.00 C 0.85 0.85 0.56 0.46 -1.58 39 20 20 +20
11SEP26 81.00 C 0.51 0.51 0.15 0.18 -1.17 39 163 97 +91
11SEP26 82.00 C 0.08 0.08 0.08 0.06 -0.76 40 20 180 +20
11SEP26 83.00 C 0.07 0.07 0.04 0.02 -0.43 42 206 238 +205
11SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.21 47 0 109 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.10 56 0 95 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 137 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 290 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 80 0 108 0
11SEP26 89.00 C 0.03 0.03 0.03 0.01 0.00 88 1 110 -1
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 111 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 103 0 436 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 111 0 158 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 118 0 133 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 125 0 123 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 132 0 165 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 139 0 32 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 145 0 3 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 152 0 50 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 165 0 15 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.59 - 0 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 16.59 - 0 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 15.59 -2.26 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.59 -2.26 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.59 -2.26 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.59 -2.26 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.60 -2.25 39 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.60 -2.25 35 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.60 -2.25 32 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.61 -2.25 33 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.63 -2.23 33 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.67 -2.21 34 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.73 -2.17 34 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.78 -2.16 31 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 3.95 -2.06 33 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 3.31 -1.81 36 0 0 0
18SEP26 78.00 C 2.96 2.96 2.50 2.48 -1.68 33 2 0 0
18SEP26 79.00 C 2.26 2.29 1.75 1.88 -1.52 33 6 4 +4
18SEP26 80.00 C 2.12 2.12 2.12 1.39 -1.33 33 1 1 +1
18SEP26 81.00 C 1.30 1.33 0.95 1.00 -1.13 33 50 19 +18
18SEP26 82.00 C 0.80 0.80 0.65 0.71 -0.91 34 23 49 +11
18SEP26 83.00 C 0.56 0.56 0.47 0.47 -0.73 34 19 144 +6
18SEP26 84.00 C 0.49 0.50 0.34 0.33 -0.54 35 36 196 +23
18SEP26 85.00 C 0.37 0.37 0.28 0.21 -0.40 35 50 428 +30
18SEP26 86.00 C 0.26 0.27 0.25 0.13 -0.31 35 90 122 +60
18SEP26 87.00 C 0.18 0.18 0.18 0.08 -0.21 35 2 22 0
18SEP26 88.00 C 0.00 0.00 0.00 0.05 -0.14 35 0 20 0
18SEP26 89.00 C 0.00 0.00 0.00 0.03 -0.09 36 0 34 0
18SEP26 90.00 C 0.07 0.07 0.07 0.02 -0.05 36 3 28 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 50 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 45 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 46.60 - 0 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 45.60 -2.26 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.60 -2.26 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.61 -2.25 111 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.61 -2.25 103 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 41.61 -2.25 88 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.61 -2.25 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.61 -2.26 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.61 -2.26 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.62 -2.25 92 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.62 -2.25 85 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.62 -2.25 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.62 -2.25 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.62 -2.26 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.62 -2.26 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.63 -2.25 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.63 -2.25 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.63 -2.25 63 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 27.13 -2.26 0 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 24.64 -2.25 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.14 -2.26 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.64 -2.26 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 17.15 -2.25 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.66 -2.25 34 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 12.18 -2.24 32 0 132 0
29SEP26 70.00 C 10.50 10.50 9.45 9.75 -2.21 32 6 255 -4
29SEP26 72.50 C 0.00 0.00 0.00 7.42 -2.14 31 0 1,044 0
29SEP26 75.00 C 5.29 5.29 5.29 5.31 -1.80 31 1 813 +1
29SEP26 77.50 C 4.05 4.05 3.71 3.53 -1.58 31 7 1,165 +5
29SEP26 80.00 C 2.54 2.60 2.12 2.13 -1.32 31 160 1,458 +100
29SEP26 82.50 C 1.50 1.64 1.22 1.27 -0.92 32 156 1,971 -76
29SEP26 85.00 C 0.90 0.91 0.70 0.66 -0.66 32 225 4,447 +118
29SEP26 87.50 C 0.55 0.55 0.41 0.31 -0.42 32 97 2,089 +48
29SEP26 90.00 C 0.36 0.36 0.24 0.13 -0.23 32 1,056 6,595 +913
29SEP26 92.50 C 0.25 0.25 0.16 0.06 -0.11 33 594 2,735 -350
29SEP26 95.00 C 0.13 0.13 0.11 0.02 -0.05 32 106 12,430 0
29SEP26 97.50 C 0.10 0.10 0.09 0.01 -0.02 34 7 3,420 0
29SEP26 100.00 C 0.09 0.09 0.07 0.01 -0.01 37 18 5,516 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4,519 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8,127 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,680 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,526 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,263 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,917 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 788 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,036 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 467 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 443 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 20 230 -20
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 99 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 105 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 107 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 147 0
29OCT26 33.00 C 0.00 0.00 0.00 46.60 - 0 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 45.60 -2.34 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.69 -2.17 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.70 -2.25 71 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.61 -2.37 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.61 -2.35 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.61 -2.35 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.61 -2.36 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.62 -2.35 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.72 -2.25 43 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.62 -2.36 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.64 -2.28 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.73 -2.26 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.64 -2.35 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 32.66 -2.33 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.67 -2.33 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.67 -2.33 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.75 -2.26 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.26 -2.26 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.78 -2.25 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.34 -2.20 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.90 -2.16 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.48 -2.15 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.10 -2.12 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.73 -2.08 34 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 10.57 -1.97 34 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 8.56 -1.83 34 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 6.83 -1.44 34 0 120 0
29OCT26 77.50 C 5.35 5.35 5.25 5.27 -1.34 34 46 73 0
29OCT26 80.00 C 3.97 3.97 3.80 3.94 -1.17 34 29 265 +2
29OCT26 82.50 C 2.83 2.90 2.83 2.94 -0.89 34 60 782 +31
29OCT26 85.00 C 2.31 2.40 2.13 2.16 -0.76 35 67 809 -1
29OCT26 87.50 C 1.71 1.71 1.52 1.52 -0.60 35 59 817 0
29OCT26 90.00 C 1.13 1.15 1.09 1.04 -0.45 35 618 1,980 +456
29OCT26 92.50 C 0.95 0.95 0.81 0.70 -0.32 35 85 755 -11
29OCT26 95.00 C 0.72 0.72 0.60 0.45 -0.23 34 159 654 -120
29OCT26 97.50 C 0.52 0.52 0.50 0.29 -0.16 34 32 666 -28
29OCT26 100.00 C 0.39 0.39 0.37 0.18 -0.10 34 9 1,097 -1
29OCT26 102.50 C 0.31 0.31 0.31 0.11 -0.07 34 1 366 -1
29OCT26 105.00 C 0.30 0.30 0.26 0.07 -0.04 35 8 470 -8
29OCT26 107.50 C 0.22 0.22 0.20 0.04 -0.03 34 38 578 0
29OCT26 110.00 C 0.19 0.20 0.19 0.03 -0.01 35 5 675 +3
29OCT26 112.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 174 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
29OCT26 120.00 C 0.12 0.12 0.12 0.01 0.00 39 2 50 -2
29OCT26 122.50 C 0.10 0.10 0.10 0.01 0.00 41 3 142 +3
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29OCT26 127.50 C 0.09 0.09 0.09 0.01 0.00 44 9 1,147 +9
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
29OCT26 132.50 C 0.08 0.08 0.08 0.01 0.00 47 40 160 -40
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 142.50 C 0.05 0.05 0.05 0.01 0.00 53 1 18 +1
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 147.50 C 0.04 0.04 0.04 0.01 0.00 56 101 101 +101
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 155.00 C 0.03 0.03 0.03 0.01 0.00 60 49 51 +49
29OCT26 157.50 C 0.03 0.03 0.03 0.01 0.00 61 1 201 +1
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 167.50 C 0.02 0.02 0.02 0.01 0.00 66 6 6 +6
29OCT26 170.00 C 0.02 0.02 0.02 0.01 0.00 68 26 257 +26
27NOV26 33.00 C 0.00 0.00 0.00 46.79 - 74 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 45.77 -2.25 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.78 -2.25 59 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.72 -2.29 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 42.74 -2.28 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 41.75 -2.28 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.75 -2.29 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.76 -2.29 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.77 -2.29 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.82 -2.25 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 36.79 -2.28 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 35.80 -2.29 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.81 -2.29 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.82 -2.29 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.84 -2.28 0 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 31.85 -2.28 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.87 -2.28 36 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 29.90 -2.21 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.46 -2.26 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.02 -2.48 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.62 -2.46 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.23 -2.45 39 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 17.89 -2.43 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.66 -2.40 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.48 -2.34 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.51 -1.86 36 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 9.70 -2.07 36 0 0 0
27NOV26 75.00 C 8.06 8.06 8.06 8.06 -1.59 36 7 7 +7
27NOV26 77.50 C 7.05 7.05 7.05 6.64 -1.30 36 1 16 +1
27NOV26 80.00 C 0.00 0.00 0.00 5.39 -1.13 36 0 132 0
27NOV26 82.50 C 4.37 4.37 4.25 4.35 -0.95 36 55 216 +55
27NOV26 85.00 C 3.64 3.68 3.34 3.47 -0.79 36 494 612 +298
27NOV26 87.50 C 2.91 2.92 2.80 2.73 -0.76 37 125 613 -35
27NOV26 90.00 C 2.30 2.31 2.25 2.10 -0.65 36 222 7,915 +49
27NOV26 92.50 C 1.87 1.92 1.76 1.60 -0.55 36 96 724 +76
27NOV26 95.00 C 1.54 1.54 1.47 1.21 -0.44 36 81 846 +81
27NOV26 97.50 C 1.23 1.23 1.20 0.91 -0.34 36 60 571 0
27NOV26 100.00 C 1.02 1.02 0.95 0.67 -0.27 36 31 994 +26
27NOV26 102.50 C 0.00 0.00 0.00 0.49 -0.21 36 0 446 0
27NOV26 105.00 C 0.71 0.71 0.63 0.36 -0.16 36 22 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.26 -0.12 36 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.18 -0.10 36 0 709 0
27NOV26 112.50 C 0.41 0.41 0.41 0.13 -0.07 36 2 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30DEC26 33.00 C 0.00 0.00 0.00 46.85 - 0 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 45.86 -2.25 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.87 -2.25 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.88 -2.25 42 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 42.89 -2.25 42 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 41.90 -2.25 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.91 -2.25 42 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 39.92 -2.25 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.93 -2.25 40 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 37.94 -2.25 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.95 -2.25 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.96 -2.25 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.97 -2.25 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.98 -2.25 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.99 -2.25 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.01 -2.25 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.11 -2.16 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.15 -2.56 43 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 27.76 -2.54 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.40 -2.48 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.05 -2.48 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.71 -2.49 39 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 18.47 -2.47 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.33 -2.36 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.30 -2.30 37 0 2 0
30DEC26 70.00 C 13.30 13.30 13.30 12.38 -2.23 36 1 6 +1
30DEC26 72.50 C 0.00 0.00 0.00 10.67 -1.69 36 0 181 0
30DEC26 75.00 C 9.07 9.12 9.07 9.20 -1.48 36 30 112 +29
30DEC26 77.50 C 7.68 7.68 7.68 7.80 -1.27 36 19 31 -11
30DEC26 80.00 C 6.84 6.86 6.84 6.57 -1.13 36 29 149 +14
30DEC26 82.50 C 0.00 0.00 0.00 5.52 -0.97 37 6 197 -6
30DEC26 85.00 C 4.70 4.70 4.51 4.61 -0.84 37 96 1,275 +93
30DEC26 87.50 C 0.00 0.00 0.00 3.79 -0.84 37 0 931 0
30DEC26 90.00 C 3.36 3.36 3.12 3.08 -0.79 36 81 3,933 +81
30DEC26 92.50 C 0.00 0.00 0.00 2.50 -0.67 36 0 2,629 0
30DEC26 95.00 C 2.30 2.35 2.21 2.01 -0.57 36 1,668 5,020 -960
30DEC26 97.50 C 1.92 1.92 1.89 1.60 -0.49 36 15 1,019 +5
30DEC26 100.00 C 1.65 1.65 1.59 1.27 -0.41 36 3 3,308 +3
30DEC26 102.50 C 0.00 0.00 0.00 1.01 -0.33 36 4 803 +4
30DEC26 105.00 C 0.00 0.00 0.00 0.79 -0.28 36 8 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 0.62 -0.22 36 0 213 0
30DEC26 110.00 C 0.00 0.00 0.00 0.48 -0.19 36 0 3,162 0
30DEC26 112.50 C 0.00 0.00 0.00 0.37 -0.15 36 6 647 -6
30DEC26 115.00 C 0.70 0.70 0.70 0.29 -0.12 36 5 411 0
30DEC26 117.50 C 0.69 0.69 0.60 0.22 -0.10 36 125 498 -39
30DEC26 120.00 C 0.00 0.00 0.00 0.17 -0.08 36 0 778 0
30DEC26 122.50 C 0.00 0.00 0.00 0.13 -0.06 36 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 1,337 0
30DEC26 130.00 C 0.40 0.40 0.40 0.06 -0.03 36 4 5,334 -2
30DEC26 132.50 C 0.37 0.37 0.37 0.05 -0.02 37 16 813 0
30DEC26 135.00 C 0.35 0.35 0.35 0.04 -0.01 37 6 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 196 0
30MAR27 33.00 C 0.00 0.00 0.00 47.10 - 40 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 46.11 -2.26 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.13 -2.25 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.15 -2.25 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.17 -2.25 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.19 -2.25 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.21 -2.25 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.23 -2.25 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.26 -2.24 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.29 -2.24 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.62 -1.93 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.66 -2.38 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.72 -2.42 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.76 -2.51 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.81 -2.26 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.87 -2.50 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.93 -2.48 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.08 -2.41 45 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 28.77 -2.15 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.52 -2.41 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.36 -2.33 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.22 -2.29 40 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 20.18 -1.97 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.13 -2.01 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.29 -1.92 37 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 14.59 -2.02 37 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 12.99 -1.92 36 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 11.60 -1.50 37 0 763 0
30MAR27 77.50 C 10.17 10.17 10.17 10.28 -1.34 37 4 34 +4
30MAR27 80.00 C 0.00 0.00 0.00 9.09 -1.24 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 8.02 -1.14 37 0 134 0
30MAR27 85.00 C 0.00 0.00 0.00 7.19 -0.92 37 4 145 -4
30MAR27 87.50 C 6.45 6.45 6.45 6.25 -0.92 37 65 1,498 -65
30MAR27 90.00 C 0.00 0.00 0.00 5.52 -0.82 37 0 4,108 0
30MAR27 92.50 C 0.00 0.00 0.00 4.81 -0.80 37 0 775 0
30MAR27 95.00 C 0.00 0.00 0.00 4.18 -0.76 37 0 269 0
30MAR27 97.50 C 0.00 0.00 0.00 3.62 -0.68 37 0 703 0
30MAR27 100.00 C 0.00 0.00 0.00 3.13 -0.61 37 0 1,251 0
30MAR27 102.50 C 3.05 3.05 3.05 2.70 -0.54 37 1 523 +1
30MAR27 105.00 C 0.00 0.00 0.00 2.32 -0.49 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 2.00 -0.42 37 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 1.71 -0.38 37 4 1,721 -4
30MAR27 112.50 C 0.00 0.00 0.00 1.47 -0.33 37 0 300 0
30MAR27 115.00 C 0.00 0.00 0.00 1.26 -0.29 37 0 286 0
30MAR27 117.50 C 0.00 0.00 0.00 1.07 -0.26 37 0 144 0
30MAR27 120.00 C 1.47 1.47 1.40 0.92 -0.22 37 25 342 0
30MAR27 122.50 C 1.40 1.40 1.40 0.78 -0.20 37 10 146 0
30MAR27 125.00 C 0.00 0.00 0.00 0.66 -0.17 37 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.57 -0.14 37 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.48 -0.13 37 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.41 -0.11 37 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 0.35 -0.09 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.29 -0.09 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.25 -0.07 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.21 -0.06 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.15 -0.05 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 47.30 - 38 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 46.32 -2.25 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.35 -2.25 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.38 -2.25 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.42 -2.24 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.45 -2.24 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.49 -2.24 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.03 -2.22 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.09 -2.23 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.16 -2.23 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.23 -2.13 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.30 -1.74 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.37 -1.77 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.46 -1.81 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.56 -2.09 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.65 -2.13 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.74 -1.67 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.86 -2.16 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.67 -2.12 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.55 -2.08 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.49 -2.04 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.51 -1.97 40 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 21.52 -2.00 39 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 19.84 -1.97 39 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 18.03 -1.82 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.53 -1.84 38 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 14.97 -1.78 38 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 13.59 -1.44 37 0 1,724 0
29JUN27 77.50 C 12.24 12.24 12.24 12.32 -1.34 37 15 85 +15
29JUN27 80.00 C 11.42 11.58 11.42 11.17 -1.24 37 3 68 +3
29JUN27 82.50 C 0.00 0.00 0.00 10.11 -1.11 37 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 9.18 -1.05 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 8.37 -0.85 38 0 478 0
29JUN27 90.00 C 7.84 7.85 7.50 7.49 -0.86 38 7 502 +6
29JUN27 92.50 C 0.00 0.00 0.00 6.78 -0.85 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 6.08 -0.84 38 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 5.44 -0.81 38 0 16 0
29JUN27 100.00 C 5.10 5.10 5.10 4.89 -0.71 37 1 215 0
29JUN27 102.50 C 0.00 0.00 0.00 4.36 -0.69 37 0 137 0
29JUN27 105.00 C 4.12 4.12 4.12 3.90 -0.61 37 20 207 0
29JUN27 107.50 C 0.00 0.00 0.00 3.49 -0.55 37 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 3.09 -0.54 37 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 2.77 -0.46 37 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.48 -0.33 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.19 -0.41 37 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 1.95 -0.29 37 0 582 0
29JUN27 122.50 C 0.00 0.00 0.00 1.75 -0.30 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.54 -0.25 37 0 13 0
29JUN27 127.50 C 0.00 0.00 0.00 1.37 -0.22 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.23 -0.17 37 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.09 -0.17 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.95 -0.18 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.85 -0.14 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.76 -0.12 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.67 -0.12 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.59 -0.12 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.52 -0.12 37 0 2 0
29JUN27 150.00 C 1.10 1.10 1.10 0.46 -0.11 37 6 5 -6
29JUN27 152.50 C 0.00 0.00 0.00 0.40 -0.10 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.35 -0.09 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.33 -0.06 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 47.33 - 37 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 46.36 -2.24 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.41 -2.23 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.45 -2.23 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.50 -2.22 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.55 -2.22 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.61 -2.22 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.03 -2.22 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 40.09 -2.23 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.16 -2.23 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.23 -2.13 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.30 -1.88 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.37 -1.91 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.46 -1.93 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.56 -2.09 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.65 -2.13 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.74 -2.02 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.86 -2.16 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.76 -2.04 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.78 -1.98 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 25.88 -1.95 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 24.08 -1.84 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.33 -1.84 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.18 -1.25 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.59 -1.26 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.06 -1.21 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.64 -1.23 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.32 -1.46 38 0 0 0
29SEP27 77.50 C 14.03 14.03 14.03 14.09 -1.36 38 2 2 +2
29SEP27 80.00 C 0.00 0.00 0.00 12.95 -1.29 38 0 3 0
29SEP27 82.50 C 0.00 0.00 0.00 11.86 -1.25 37 0 5 0
29SEP27 85.00 C 0.00 0.00 0.00 10.97 -1.03 38 0 2 0
29SEP27 87.50 C 9.99 10.00 9.99 10.07 -1.01 37 2 32 +2
29SEP27 90.00 C 0.00 0.00 0.00 9.26 -1.00 38 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 8.44 -1.04 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.76 -0.89 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.09 -0.88 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 6.44 -0.85 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 5.91 -0.71 37 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 5.39 -0.71 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 4.87 -0.71 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 4.48 -0.57 37 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 4.09 -0.55 37 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 3.70 -0.55 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.37 -0.49 37 0 15 0
29SEP27 120.00 C 3.37 3.59 3.37 3.09 -0.42 37 20 820 +5
29SEP27 122.50 C 0.00 0.00 0.00 2.80 -0.43 37 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 2.52 -0.34 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.32 -0.26 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 2.12 -0.31 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.92 -0.24 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.72 -0.25 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.58 -0.20 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.45 -0.17 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.32 -0.17 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.15 -0.21 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.05 -0.18 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.96 -0.15 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.88 -0.14 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.79 -0.15 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.71 -0.14 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.65 -0.12 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.60 -0.10 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.55 -0.09 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.49 -0.10 37 0 0 0
TOTAL CALL 8,107 177,389 +1,423
11SEP26 62.00 P 0.00 0.00 0.00 0.01 - 184 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 0.01 - 173 0 0 -
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
11SEP26 76.00 P 0.05 0.05 0.05 0.01 0.00 41 5 15 +5
11SEP26 77.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 15 0
11SEP26 78.00 P 0.20 0.28 0.20 0.16 +0.11 40 8 48 +8
11SEP26 79.00 P 0.40 0.58 0.40 0.44 +0.31 41 42 94 +7
11SEP26 80.00 P 0.77 1.13 0.64 0.95 +0.65 42 58 97 -43
11SEP26 81.00 P 0.00 0.00 0.00 1.68 +1.08 44 0 55 0
11SEP26 82.00 P 2.05 2.60 2.05 2.58 +1.51 50 36 233 -26
11SEP26 83.00 P 3.01 3.01 3.01 3.54 +1.84 58 2 173 -2
11SEP26 84.00 P 4.70 4.72 4.70 4.58 +2.09 77 6 347 -2
11SEP26 85.00 P 4.80 4.80 4.80 5.61 +2.22 93 1 242 0
11SEP26 86.00 P 5.70 5.70 5.70 6.62 +2.26 107 3 159 -18
11SEP26 87.00 P 0.00 0.00 0.00 7.62 +2.26 119 0 75 -15
11SEP26 88.00 P 0.00 0.00 0.00 8.62 +2.23 130 0 0 -22
11SEP26 89.00 P 0.00 0.00 0.00 9.62 +2.20 141 0 0 -22
11SEP26 90.00 P 10.80 10.80 10.80 10.62 +2.18 152 1 1 -84
11SEP26 91.00 P 0.00 0.00 0.00 11.62 +2.17 162 0 0 -85
11SEP26 92.00 P 0.00 0.00 0.00 12.62 +2.17 173 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 13.62 +2.18 182 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 14.62 +2.18 192 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 15.62 +2.18 201 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 16.62 +2.18 210 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 17.61 +2.17 217 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 18.61 +2.17 226 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 19.61 +2.17 235 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 20.61 +2.17 244 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 21.61 +2.17 253 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 22.61 +2.17 261 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 23.61 +2.17 269 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 24.61 +2.17 277 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 25.61 +2.17 285 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 26.61 +2.17 292 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 27.61 +2.17 300 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 28.61 +2.17 308 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 29.61 +2.17 315 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 30.61 +2.17 322 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 31.61 +2.17 330 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 32.61 +2.17 337 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
18SEP26 72.00 P 0.11 0.11 0.11 0.04 +0.02 35 10 10 +10
18SEP26 73.00 P 0.00 0.00 0.00 0.08 +0.05 35 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.14 +0.09 34 0 0 0
18SEP26 75.00 P 0.28 0.33 0.28 0.25 +0.16 35 62 90 +60
18SEP26 76.00 P 0.42 0.42 0.42 0.41 +0.25 34 3 32 +2
18SEP26 77.00 P 0.75 0.75 0.75 0.64 +0.37 35 6 71 +6
18SEP26 78.00 P 0.00 0.00 0.00 0.96 +0.52 35 0 3 0
18SEP26 79.00 P 1.23 1.49 1.23 1.38 +0.71 35 26 33 +23
18SEP26 80.00 P 1.59 2.04 1.59 1.90 +0.92 35 14 64 +5
18SEP26 81.00 P 0.00 0.00 0.00 2.51 +1.14 36 0 17 0
18SEP26 82.00 P 3.25 3.25 3.25 3.21 +1.34 36 1 30 0
18SEP26 83.00 P 3.53 4.28 3.53 3.89 +1.43 34 12 149 -1
18SEP26 84.00 P 0.00 0.00 0.00 4.87 +1.74 39 0 7 0
18SEP26 85.00 P 0.00 0.00 0.00 5.61 +1.72 34 0 2 0
18SEP26 86.00 P 0.00 0.00 0.00 6.62 +1.90 39 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 7.62 +2.02 43 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 8.62 +2.23 47 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 9.62 +2.20 51 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 10.62 +2.18 55 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 11.62 +2.17 59 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 12.62 +2.17 63 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 13.62 +2.18 66 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 14.62 +2.18 70 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 15.65 +2.21 76 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 16.64 +2.20 78 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 17.61 +2.17 79 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 18.61 +2.17 82 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 19.61 +2.17 86 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 20.61 +2.17 89 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 21.61 +2.17 92 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 22.61 +2.17 95 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 23.61 +2.17 98 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 24.61 +2.17 101 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 25.61 +2.17 104 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 26.61 +2.17 107 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 - 136 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 0.00 127 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 521 0
29SEP26 67.50 P 0.10 0.10 0.10 0.03 +0.01 33 10 917 0
29SEP26 70.00 P 0.18 0.23 0.18 0.09 +0.04 32 167 1,765 +128
29SEP26 72.50 P 0.33 0.45 0.33 0.28 +0.14 32 652 5,704 -40
29SEP26 75.00 P 0.61 0.86 0.61 0.68 +0.30 32 703 2,877 +288
29SEP26 77.50 P 1.13 1.57 1.13 1.43 +0.56 32 585 2,975 +253
29SEP26 80.00 P 2.00 2.80 1.80 2.60 +0.91 33 1,098 5,607 +520
29SEP26 82.50 P 3.88 4.40 3.63 4.20 +1.33 34 175 4,152 -4
29SEP26 85.00 P 5.70 6.37 5.70 6.16 +1.64 35 204 13,216 -1
29SEP26 87.50 P 8.39 8.39 8.39 8.40 +1.92 38 4 4,178 0
29SEP26 90.00 P 10.82 10.98 10.68 10.79 +2.09 43 188 11,320 -55
29SEP26 92.50 P 13.25 13.25 13.25 12.95 +2.17 0 5 4,309 0
29SEP26 95.00 P 15.51 15.51 15.51 15.65 +2.21 51 1 14,196 -1
29SEP26 97.50 P 18.10 18.10 18.10 18.21 +2.51 59 40 2,817 -217
29SEP26 100.00 P 0.00 0.00 0.00 20.71 +2.27 64 0 5,339 0
29SEP26 102.50 P 22.59 23.02 22.45 23.02 +2.06 59 73 1,639 -39
29SEP26 105.00 P 25.75 25.75 25.75 25.81 +2.37 79 2 2,897 0
29SEP26 107.50 P 0.00 0.00 0.00 28.13 +2.32 76 0 2,142 0
29SEP26 110.00 P 30.07 30.07 30.07 30.61 +2.17 79 15 150 0
29SEP26 112.50 P 0.00 0.00 0.00 32.95 +2.25 0 0 84 0
29SEP26 115.00 P 35.60 35.60 35.59 35.45 +2.25 0 62 432 0
29SEP26 117.50 P 0.00 0.00 0.00 37.95 +2.25 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.45 +2.25 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.95 +2.25 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.45 +2.25 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.95 +2.25 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.45 +2.25 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 52.95 +2.25 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.45 +2.10 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 57.95 +2.06 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 60.45 +2.25 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.95 +2.01 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.45 +2.25 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.95 +2.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.45 +2.25 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.95 +2.25 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.45 +2.25 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.95 +2.01 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.45 +2.01 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 82.95 +2.25 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 85.45 +2.01 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 87.95 +2.25 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 90.45 +2.01 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29OCT26 57.50 P 0.11 0.11 0.11 0.02 +0.01 36 30 227 +30
29OCT26 60.00 P 0.17 0.17 0.16 0.04 +0.02 35 56 753 -24
29OCT26 62.50 P 0.23 0.24 0.23 0.10 +0.05 35 151 664 -11
29OCT26 65.00 P 0.36 0.36 0.34 0.21 +0.10 35 25 344 +21
29OCT26 67.50 P 0.55 0.56 0.55 0.42 +0.18 35 14 483 0
29OCT26 70.00 P 0.78 0.85 0.78 0.76 +0.30 35 58 611 +25
29OCT26 72.50 P 1.21 1.34 1.21 1.29 +0.46 35 324 900 +173
29OCT26 75.00 P 1.84 2.03 1.84 2.02 +0.64 35 166 1,156 +138
29OCT26 77.50 P 2.46 2.96 2.46 2.91 +0.77 34 81 729 +31
29OCT26 80.00 P 3.85 4.25 3.85 4.13 +0.98 34 93 923 -22
29OCT26 82.50 P 5.35 5.69 5.21 5.61 +1.24 34 132 2,400 -115
29OCT26 85.00 P 6.95 7.40 6.95 7.41 +1.47 36 10 4,640 -3
29OCT26 87.50 P 9.32 9.35 9.31 9.32 +1.64 36 36 2,633 +1
29OCT26 90.00 P 11.40 11.40 11.40 11.41 +1.83 37 501 4,071 +31
29OCT26 92.50 P 12.69 13.90 12.69 13.54 +1.85 37 10 935 -10
29OCT26 95.00 P 0.00 0.00 0.00 15.96 +1.97 40 0 1,280 0
29OCT26 97.50 P 17.47 17.47 17.47 18.42 +2.50 43 15 731 -15
29OCT26 100.00 P 0.00 0.00 0.00 20.72 +2.20 43 0 349 0
29OCT26 102.50 P 0.00 0.00 0.00 23.19 +2.23 46 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 25.81 +2.37 52 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 28.13 +2.32 51 0 11 0
29OCT26 110.00 P 0.00 0.00 0.00 30.61 +2.17 53 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 32.95 +2.25 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 35.45 +2.25 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 37.95 +2.25 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.45 +2.25 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.95 +2.25 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.45 +2.25 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.95 +2.25 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.45 +2.25 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.95 +2.25 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.45 +2.10 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.95 +2.06 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.45 +2.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.95 +2.01 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.45 +2.25 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.95 +2.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.45 +2.25 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.95 +2.25 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.45 +2.25 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.95 +2.01 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.45 +2.01 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 82.95 +2.25 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 85.45 +2.01 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 87.95 +2.25 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 90.45 +2.01 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 27 0
27NOV26 55.00 P 0.22 0.22 0.22 0.05 +0.02 36 5 10 +5
27NOV26 57.50 P 0.00 0.00 0.00 0.11 +0.04 36 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.21 +0.07 36 0 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.38 +0.13 36 0 41 0
27NOV26 65.00 P 0.80 0.83 0.80 0.64 +0.19 36 28 35 +25
27NOV26 67.50 P 1.15 1.15 1.15 1.03 +0.29 36 30 33 +12
27NOV26 70.00 P 1.52 1.62 1.52 1.56 +0.40 36 43 122 +7
27NOV26 72.50 P 2.26 2.26 2.22 2.27 +0.55 36 76 417 +76
27NOV26 75.00 P 2.96 3.12 2.95 3.08 +0.63 36 149 621 +62
27NOV26 77.50 P 3.85 4.24 3.85 4.12 +0.79 36 414 679 +76
27NOV26 80.00 P 5.38 5.45 5.35 5.32 +0.98 36 739 789 +257
27NOV26 82.50 P 6.90 6.90 6.90 6.77 +1.09 36 80 659 -15
27NOV26 85.00 P 8.53 8.53 8.53 8.54 +1.37 37 15 1,259 +15
27NOV26 87.50 P 9.98 9.98 9.98 10.36 +1.51 38 1 1,349 +1
27NOV26 90.00 P 12.10 12.10 12.10 12.04 +1.36 36 2 5,671 0
27NOV26 92.50 P 14.40 14.40 14.40 14.27 +1.95 38 2 271 +2
27NOV26 95.00 P 0.00 0.00 0.00 16.50 +2.03 39 0 613 0
27NOV26 97.50 P 18.06 18.12 18.06 18.42 +1.85 36 47 255 -45
27NOV26 100.00 P 20.40 20.88 20.25 21.01 +2.24 40 293 233 +158
27NOV26 102.50 P 22.91 22.93 22.56 23.33 +2.30 40 180 150 +135
27NOV26 105.00 P 0.00 0.00 0.00 25.81 +2.37 43 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 28.17 +2.36 43 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 30.66 +2.22 45 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 33.13 +2.43 47 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 35.63 +2.32 49 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 37.95 +2.01 0 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 40.45 +2.01 0 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 43.09 +2.15 55 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 45.45 +2.25 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.95 +2.25 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.45 +2.25 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.95 +2.25 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.45 +2.10 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.95 +2.06 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.45 +2.18 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.95 +2.01 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.45 +2.25 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.95 +2.01 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.45 +2.18 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.95 +2.01 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.45 +2.01 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.95 +2.01 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.45 +2.01 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 83.08 +2.14 82 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 85.45 +2.01 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 87.95 +2.01 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 90.45 +2.01 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 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 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 7 0
30DEC26 50.00 P 0.24 0.24 0.24 0.04 +0.01 36 2 1,319 0
30DEC26 52.50 P 0.30 0.31 0.30 0.08 +0.02 36 2 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 +0.05 36 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 +0.08 36 0 220 0
30DEC26 60.00 P 0.69 0.73 0.69 0.46 +0.12 36 5 3,408 +3
30DEC26 62.50 P 0.97 0.97 0.96 0.73 +0.17 36 18 313 +18
30DEC26 65.00 P 1.28 1.29 1.28 1.11 +0.25 36 40 1,726 0
30DEC26 67.50 P 1.66 1.78 1.66 1.62 +0.35 36 108 748 +45
30DEC26 70.00 P 2.19 2.35 2.14 2.27 +0.47 36 655 9,749 +494
30DEC26 72.50 P 2.91 3.00 2.91 3.07 +0.60 36 4 1,158 0
30DEC26 75.00 P 3.76 4.07 3.76 3.96 +0.66 36 503 1,817 +392
30DEC26 77.50 P 5.06 5.09 5.05 4.99 +0.74 36 88 1,280 0
30DEC26 80.00 P 6.00 6.28 6.00 6.25 +0.89 36 17 1,936 +17
30DEC26 82.50 P 6.80 6.80 6.80 7.73 +1.09 36 1 2,104 0
30DEC26 85.00 P 9.03 9.03 9.03 9.41 +1.31 37 1 7,054 +1
30DEC26 87.50 P 0.00 0.00 0.00 11.18 +1.50 37 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 13.07 +1.69 38 0 6,215 0
30DEC26 92.50 P 0.00 0.00 0.00 15.09 +1.61 38 0 3,013 0
30DEC26 95.00 P 16.20 17.06 16.20 16.50 +1.35 34 8 4,820 +1
30DEC26 97.50 P 0.00 0.00 0.00 18.84 +1.63 35 0 1,405 0
30DEC26 100.00 P 21.42 21.42 21.32 21.27 +1.96 38 2 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 23.72 +2.23 40 0 1,182 0
30DEC26 105.00 P 26.10 26.10 26.10 26.10 +2.36 41 4 765 0
30DEC26 107.50 P 0.00 0.00 0.00 28.34 +2.33 40 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 30.67 +2.23 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 33.17 +2.47 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 35.68 +2.37 44 0 182 0
30DEC26 117.50 P 0.00 0.00 0.00 38.07 +2.13 44 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 40.45 +2.01 0 0 129 0
30DEC26 122.50 P 0.00 0.00 0.00 43.09 +2.15 48 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 45.45 +2.25 0 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 47.95 +2.25 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 50.45 +2.25 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 52.95 +2.25 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.45 +2.10 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 57.95 +2.06 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.45 +2.18 0 0 0 0
30DEC26 142.50 P 62.53 63.30 62.35 63.07 +2.07 60 403 474 0
30DEC26 145.00 P 0.00 0.00 0.00 65.45 +2.25 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.95 +2.01 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.45 +2.18 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.95 +2.01 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.45 +2.01 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.95 +2.01 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.45 +2.01 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 83.08 +2.14 72 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 85.45 +2.01 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 87.95 +2.01 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 90.45 +2.01 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30MAR27 34.00 P 0.15 0.15 0.15 0.01 0.00 41 20 20 +20
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 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 40.00 P 0.26 0.26 0.26 0.02 +0.01 36 4 24 +4
30MAR27 41.00 P 0.28 0.28 0.28 0.04 +0.02 37 3 3 +3
30MAR27 42.00 P 0.30 0.30 0.30 0.05 +0.01 37 3 3 +3
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
30MAR27 47.00 P 0.47 0.47 0.47 0.15 +0.04 37 3 3 +3
30MAR27 48.00 P 0.00 0.00 0.00 0.19 +0.05 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 +0.05 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 +0.07 37 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.45 +0.11 37 0 160 0
30MAR27 55.00 P 0.97 0.97 0.97 0.67 +0.14 37 2 35 +1
30MAR27 57.50 P 1.25 1.25 1.25 0.97 +0.19 37 1 291 +1
30MAR27 60.00 P 1.55 1.58 1.55 1.36 +0.25 37 8 6,335 +3
30MAR27 62.50 P 0.00 0.00 0.00 1.86 +0.35 37 0 230 0
30MAR27 65.00 P 2.54 2.54 2.54 2.46 +0.42 37 8 1,257 +4
30MAR27 67.50 P 3.06 3.16 3.06 3.14 +0.47 37 11 390 +1
30MAR27 70.00 P 0.00 0.00 0.00 3.93 +0.53 37 0 6,297 0
30MAR27 72.50 P 0.00 0.00 0.00 4.79 +0.57 36 0 370 0
30MAR27 75.00 P 5.66 5.82 5.66 5.81 +0.67 36 16 1,113 +1
30MAR27 77.50 P 6.90 6.90 6.90 6.96 +0.78 36 15 919 0
30MAR27 80.00 P 7.93 8.21 7.93 8.24 +0.94 36 32 669 -30
30MAR27 82.50 P 9.61 9.61 9.61 9.54 +0.88 36 15 403 0
30MAR27 85.00 P 11.09 11.09 11.09 11.22 +1.13 36 5 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 12.94 +1.33 37 0 1,665 0
30MAR27 90.00 P 0.00 0.00 0.00 15.02 +1.70 38 0 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 16.44 +1.51 37 0 744 0
30MAR27 95.00 P 18.30 18.30 18.30 18.84 +2.26 39 40 888 +40
30MAR27 97.50 P 0.00 0.00 0.00 20.22 +1.53 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 22.20 +1.50 36 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 24.55 +1.78 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 26.75 +1.67 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 28.96 +1.97 38 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 31.21 +1.83 38 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 33.56 +1.93 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 35.90 +1.99 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 38.23 +2.01 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 40.65 +2.11 39 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 43.10 +2.16 39 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 45.58 +2.22 40 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 48.25 +2.54 44 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 50.45 +2.25 0 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 52.95 +2.10 0 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 55.45 +2.10 0 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 57.95 +2.06 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.45 +2.18 0 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 63.07 +2.07 49 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 65.45 +2.25 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.95 +2.01 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.45 +2.18 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.95 +2.01 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.45 +2.01 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.95 +2.01 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.45 +2.01 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 83.08 +2.14 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 85.45 +2.01 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 87.95 +2.01 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 90.45 +2.01 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 +0.04 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 +0.05 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 +0.05 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.32 +0.07 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 +0.07 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.45 +0.09 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.53 +0.11 37 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 +0.11 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.68 +0.10 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.99 +0.16 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.37 +0.24 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.81 +0.28 37 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.34 +0.33 37 0 365 0
29JUN27 62.50 P 0.00 0.00 0.00 3.00 +0.45 37 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.69 +0.45 37 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.44 +0.46 37 0 279 0
29JUN27 70.00 P 5.25 5.34 5.25 5.29 +0.53 37 8 6,874 +6
29JUN27 72.50 P 6.12 6.12 6.12 6.24 +0.59 36 50 604 +50
29JUN27 75.00 P 0.00 0.00 0.00 7.35 +0.71 36 0 3,403 0
29JUN27 77.50 P 8.58 8.58 8.58 8.55 +0.79 36 15 281 +15
29JUN27 80.00 P 9.60 9.60 9.60 9.86 +0.88 36 5 944 -5
29JUN27 82.50 P 10.99 11.28 10.99 11.28 +0.97 36 17 319 +17
29JUN27 85.00 P 0.00 0.00 0.00 12.79 +1.06 36 0 1,037 0
29JUN27 87.50 P 14.43 14.43 14.43 14.44 +1.21 37 7 448 -7
29JUN27 90.00 P 0.00 0.00 0.00 16.16 +1.29 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 17.82 +1.22 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 19.68 +1.33 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 21.62 +1.40 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 23.60 +1.46 37 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 25.69 +1.72 37 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 27.81 +1.82 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.92 +1.89 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.10 +1.93 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 34.33 +2.05 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 36.59 +2.14 38 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 38.76 +2.01 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.94 +1.83 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 43.29 +1.95 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.67 +1.89 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.25 +2.35 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.51 +1.99 37 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 52.97 +2.12 37 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 55.45 +2.10 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 57.95 +2.02 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 60.45 +2.01 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 63.07 +2.07 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.45 +2.25 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 67.95 +2.01 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.45 +2.18 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.95 +2.01 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.45 +2.01 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.95 +2.01 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.45 +2.01 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 83.08 +2.14 52 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 85.45 +2.01 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 87.95 +2.01 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 90.45 +2.01 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 - 37 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.25 +0.05 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.30 +0.06 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.36 +0.07 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.41 +0.07 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.49 +0.09 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.57 +0.10 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.65 +0.10 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.78 +0.15 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.90 +0.16 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.01 +0.15 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.13 +0.16 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.54 +0.23 37 0 0 0
29SEP27 55.00 P 2.26 2.26 2.26 2.00 +0.29 37 6 10 +6
29SEP27 57.50 P 0.00 0.00 0.00 2.54 +0.32 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.14 +0.38 37 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 3.89 +0.44 37 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 4.61 +0.43 37 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 5.43 +0.48 37 0 8 0
29SEP27 70.00 P 6.32 6.32 6.32 6.32 +0.61 36 2 892 +2
29SEP27 72.50 P 0.00 0.00 0.00 7.37 +0.60 36 0 100 0
29SEP27 75.00 P 0.00 0.00 0.00 8.50 +0.68 36 0 530 0
29SEP27 77.50 P 9.68 9.68 9.68 9.73 +0.76 36 15 82 0
29SEP27 80.00 P 10.70 11.01 10.70 11.06 +0.85 36 4 349 0
29SEP27 82.50 P 12.39 12.39 12.39 12.49 +0.94 36 15 90 +15
29SEP27 85.00 P 13.59 13.59 13.59 13.94 +0.96 36 1 48 +1
29SEP27 87.50 P 15.49 15.49 15.49 15.54 +1.09 36 1 32 +1
29SEP27 90.00 P 0.00 0.00 0.00 17.26 +1.21 36 0 26 0
29SEP27 92.50 P 0.00 0.00 0.00 19.01 +1.24 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 20.88 +1.35 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.75 +1.38 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.92 +0.93 34 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 26.54 +1.36 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.53 +1.59 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.55 +1.39 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.67 +1.43 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.81 +1.48 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.96 +1.50 37 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.18 +1.88 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.44 +1.94 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.71 +1.96 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.01 +1.98 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.37 +2.05 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.74 +2.08 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.13 +2.10 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.54 +2.13 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.00 +2.07 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.46 +2.02 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.07 +2.07 40 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.45 +2.25 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.95 +2.01 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.45 +2.18 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 72.95 +2.01 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.45 +2.01 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 77.95 +2.01 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 80.45 +2.01 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 83.08 +2.14 47 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 85.45 +2.01 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 87.95 +2.01 0 0 0 0
TOTAL PUT 10,279 250,707 +2,785
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$ 24.100
29SEP26 15.50 C 0.00 0.00 0.00 8.62 -0.90 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.13 -0.80 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.63 -0.80 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.31 -0.78 109 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.79 -0.64 99 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.20 -0.89 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.63 -0.82 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.10 -0.94 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.64 -0.77 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.17 -0.81 47 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.22 -0.82 44 0 43 0
29SEP26 22.00 C 2.90 2.90 2.90 2.36 -0.77 44 1 70 0
29SEP26 23.00 C 2.00 2.00 2.00 1.62 -0.68 44 1 333 -1
29SEP26 24.00 C 1.10 1.10 1.02 1.01 -0.58 42 22 241 -7
29SEP26 25.00 C 0.76 0.76 0.70 0.62 -0.39 44 16 545 -4
29SEP26 26.00 C 0.36 0.36 0.35 0.35 -0.29 44 22 274 -1
29SEP26 27.00 C 0.21 0.21 0.21 0.18 -0.21 44 3 658 -2
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.12 45 1 498 0
29SEP26 29.00 C 0.09 0.09 0.09 0.04 -0.07 45 5 345 -4
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 1,211 0
29SEP26 32.00 C 0.04 0.04 0.03 0.01 -0.01 52 15 199 +10
29SEP26 33.00 C 0.03 0.03 0.03 0.01 0.00 57 67 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 125 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 125 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 137 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.67 -0.85 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.21 -0.82 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.79 -0.90 66 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.31 -0.78 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.79 -0.81 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.42 -0.67 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.81 -0.84 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.37 -0.86 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.00 -0.73 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.42 -0.74 46 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 3.61 -0.71 46 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.89 -0.65 46 0 7 0
29OCT26 23.00 C 2.35 2.35 2.32 2.21 -0.64 44 40 158 +26
29OCT26 24.00 C 0.00 0.00 0.00 1.67 -0.52 44 0 130 0
29OCT26 25.00 C 1.43 1.43 1.20 1.25 -0.51 45 2 205 0
29OCT26 26.00 C 1.06 1.06 0.93 0.91 -0.37 45 31 160 +15
29OCT26 27.00 C 0.75 0.75 0.64 0.65 -0.31 45 62 234 +57
29OCT26 28.00 C 0.53 0.53 0.53 0.48 -0.22 46 2 97 0
29OCT26 29.00 C 0.40 0.40 0.40 0.34 -0.18 46 34 67 -6
29OCT26 30.00 C 0.27 0.27 0.27 0.23 -0.15 46 5 231 0
29OCT26 31.00 C 0.24 0.24 0.24 0.15 -0.11 46 30 157 +17
29OCT26 32.00 C 0.18 0.18 0.18 0.10 -0.08 46 3 224 0
29OCT26 33.00 C 0.13 0.15 0.13 0.07 -0.06 47 2 127 +2
29OCT26 34.00 C 0.11 0.11 0.11 0.05 -0.04 47 16 54 +15
29OCT26 35.00 C 0.10 0.10 0.10 0.03 -0.03 47 2 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 7.51 -0.72 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.92 -0.76 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.47 -0.80 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.07 -0.79 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.60 -0.73 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.18 -0.70 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.82 -0.67 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.10 -0.60 50 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 3.31 -0.60 47 0 9 0
27NOV26 23.00 C 2.68 2.68 2.68 2.72 -0.56 47 15 103 +13
27NOV26 24.00 C 0.00 0.00 0.00 2.20 -0.50 46 0 6 0
27NOV26 25.00 C 0.00 0.00 0.00 1.73 -0.46 46 0 10 0
27NOV26 26.00 C 1.50 1.50 1.50 1.37 -0.40 46 15 13 -8
27NOV26 27.00 C 1.09 1.09 1.09 1.08 -0.34 46 2 44 0
27NOV26 28.00 C 0.00 0.00 0.00 0.86 -0.27 47 0 35 0
27NOV26 29.00 C 0.78 0.78 0.78 0.68 -0.23 47 1 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.53 -0.18 47 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.40 -0.15 47 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.30 -0.12 47 0 28 0
27NOV26 33.00 C 0.00 0.00 0.00 0.23 -0.09 47 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.93 -0.77 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.45 -0.77 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.99 -0.76 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.59 -0.69 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.21 -0.67 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.71 -0.70 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.35 -0.68 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.90 -0.71 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.41 -0.77 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.12 -0.67 49 0 0 0
30DEC26 21.00 C 4.56 4.56 4.56 4.35 -0.68 47 13 13 +12
30DEC26 22.00 C 0.00 0.00 0.00 3.69 -0.60 46 0 14 0
30DEC26 23.00 C 3.06 3.06 3.06 3.10 -0.53 46 15 30 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.56 -0.52 45 0 41 0
30DEC26 25.00 C 2.13 2.13 2.13 2.13 -0.46 45 15 121 0
30DEC26 26.00 C 1.76 1.76 1.76 1.78 -0.40 46 1 73 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 -0.36 46 0 130 0
30DEC26 28.00 C 0.00 0.00 0.00 1.22 -0.31 46 0 2,516 0
30DEC26 29.00 C 1.11 1.11 1.00 1.01 -0.25 47 4 34 -2
30DEC26 30.00 C 0.89 0.95 0.83 0.82 -0.21 47 487 674 +474
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.18 47 0 38 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 -0.15 46 0 344 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 -0.12 47 0 346 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.10 47 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.27 -0.08 46 0 107 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.07 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 1 0
30DEC26 40.00 C 0.20 0.20 0.20 0.08 -0.03 46 1 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 9.33 -0.74 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.85 -0.84 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.45 -0.81 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.02 -0.82 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.64 -0.79 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.23 -0.79 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.86 -0.77 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.49 -0.69 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.12 -0.69 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.78 -0.67 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.09 -0.68 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.50 -0.60 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.96 -0.62 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 3.49 -0.52 46 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 3.06 -0.49 45 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.69 -0.45 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 2.36 -0.41 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 2.08 -0.37 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 1.82 -0.34 46 0 125 0
30MAR27 30.00 C 1.66 1.66 1.59 1.58 -0.32 46 42 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.37 -0.29 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 1.19 -0.25 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.02 -0.24 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 -0.21 46 0 5 0
30MAR27 35.00 C 0.00 0.00 0.00 0.76 -0.19 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.66 -0.16 46 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 -0.15 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.49 -0.13 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 -0.12 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 -0.10 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 -0.09 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 9.64 -0.83 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 9.22 -0.77 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.82 -0.76 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.45 -0.74 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.07 -0.73 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.71 -0.72 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.36 -0.70 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.02 -0.69 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.69 -0.68 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.38 -0.65 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.74 -0.66 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 5.19 -0.59 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.69 -0.56 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.23 -0.53 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.82 -0.50 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.45 -0.46 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.05 -0.53 46 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.82 -0.40 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.55 -0.37 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.28 -0.38 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.05 -0.34 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.85 -0.30 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.65 -0.30 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.48 -0.27 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.33 -0.24 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.18 -0.24 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.06 -0.21 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.95 -0.19 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.85 -0.18 46 0 13 0
29SEP27 18.00 C 0.00 0.00 0.00 8.13 -0.70 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.81 -0.68 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.49 -0.68 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.19 -0.65 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.90 -0.65 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.29 -0.68 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.77 -0.59 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.34 -0.53 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.90 -0.48 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.50 -0.45 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.11 -0.45 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.78 -0.43 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.46 -0.45 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.20 -0.39 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.95 -0.33 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.70 -0.33 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.45 -0.33 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.26 -0.27 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 2.07 -0.27 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.88 -0.27 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.73 -0.23 47 0 0 0
TOTAL CALL 993 16,292 +621
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29SEP26 18.50 P 0.02 0.02 0.02 0.01 0.00 51 3 54 +3
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 263 0
29SEP26 21.00 P 0.11 0.11 0.11 0.09 +0.03 44 32 361 +32
29SEP26 22.00 P 0.23 0.27 0.22 0.23 +0.07 44 122 330 -91
29SEP26 23.00 P 0.46 0.51 0.45 0.50 +0.15 44 66 472 -62
29SEP26 24.00 P 0.84 0.97 0.84 0.92 +0.25 45 55 617 -1
29SEP26 25.00 P 1.48 1.48 1.48 1.52 +0.38 46 4 957 -4
29SEP26 26.00 P 0.00 0.00 0.00 2.20 +0.44 43 0 350 0
29SEP26 27.00 P 3.00 3.00 3.00 2.95 +0.51 35 2 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 4.00 +0.73 49 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.91 +0.66 42 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 5.95 +0.80 58 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 6.93 +0.71 61 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 7.90 +0.80 0 0 35 -27
29SEP26 33.00 P 0.00 0.00 0.00 9.00 +0.90 86 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.90 +0.80 0 0 47 0
29SEP26 35.00 P 0.00 0.00 0.00 10.90 +0.80 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.90 +0.80 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.90 +0.80 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.90 +0.80 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.96 +0.76 112 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.90 +0.80 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.90 +0.80 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.90 +0.80 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.90 +0.71 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.90 +0.80 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.90 +0.80 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.90 +0.80 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.94 +0.84 140 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.94 +0.84 144 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.90 +0.70 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.93 +0.83 147 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.43 +0.82 156 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.90 +0.80 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.42 +0.82 166 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 17.50 P 0.08 0.08 0.08 0.04 +0.01 46 22 23 +21
29OCT26 18.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 +0.02 46 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 +0.03 46 0 94 0
29OCT26 19.50 P 0.00 0.00 0.00 0.18 +0.04 46 0 140 0
29OCT26 20.00 P 0.00 0.00 0.00 0.25 +0.06 46 0 149 0
29OCT26 21.00 P 0.45 0.45 0.45 0.44 +0.10 46 5 197 0
29OCT26 22.00 P 0.69 0.71 0.69 0.72 +0.16 46 21 107 +20
29OCT26 23.00 P 1.01 1.04 1.01 1.09 +0.25 46 6 147 +6
29OCT26 24.00 P 1.42 1.54 1.42 1.54 +0.31 46 32 284 -13
29OCT26 25.00 P 1.99 2.12 1.93 2.12 +0.41 47 75 209 +75
29OCT26 26.00 P 0.00 0.00 0.00 2.75 +0.42 46 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.49 +0.49 46 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.30 +0.57 46 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 5.21 +0.68 49 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.01 +0.58 44 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 6.98 +0.59 46 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 7.94 +0.63 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.00 +0.71 56 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.90 +0.78 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.90 +0.75 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.90 +0.80 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 +0.05 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.24 +0.06 47 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.32 +0.08 47 0 34 0
27NOV26 19.50 P 0.00 0.00 0.00 0.41 +0.10 47 0 6 0
27NOV26 20.00 P 0.50 0.50 0.50 0.51 +0.12 47 1 14 +1
27NOV26 21.00 P 0.00 0.00 0.00 0.77 +0.16 47 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 1.10 +0.21 47 0 16 0
27NOV26 23.00 P 1.49 1.49 1.49 1.48 +0.25 47 6 1,810 0
27NOV26 24.00 P 0.00 0.00 0.00 1.99 +0.34 47 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 2.54 +0.39 47 0 92 0
27NOV26 26.00 P 0.00 0.00 0.00 3.13 +0.40 46 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 3.86 +0.49 47 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 4.63 +0.50 47 0 39 0
27NOV26 29.00 P 0.00 0.00 0.00 5.30 +0.40 43 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 6.32 +0.62 48 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.03 +0.43 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.06 +0.64 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.02 +0.68 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.00 +0.74 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.93 +0.70 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.91 +0.74 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 33 0
30DEC26 16.50 P 0.21 0.21 0.21 0.15 +0.04 46 1 12 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.05 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.07 47 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.08 47 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 +0.09 47 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 +0.11 47 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 +0.13 47 0 19 0
30DEC26 20.00 P 0.73 0.73 0.73 0.73 +0.13 46 2 13 0
30DEC26 21.00 P 1.00 1.01 1.00 1.02 +0.16 46 3 16 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.38 +0.23 46 0 56 0
30DEC26 23.00 P 0.00 0.00 0.00 1.80 +0.28 46 0 112 0
30DEC26 24.00 P 2.20 2.26 2.20 2.31 +0.34 46 3 2,643 +3
30DEC26 25.00 P 2.85 2.85 2.85 2.88 +0.40 46 15 179 +3
30DEC26 26.00 P 0.00 0.00 0.00 3.46 +0.40 45 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 4.09 +0.40 44 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 4.81 +0.37 44 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 5.67 +0.54 46 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 6.48 +0.54 46 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.40 +0.59 48 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.23 +0.58 46 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.16 +0.71 47 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.01 +0.68 44 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 10.93 +0.68 42 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 11.96 +0.77 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.93 +0.81 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.92 +0.79 48 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.96 +0.74 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.92 +0.75 52 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 16.90 +0.70 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.90 +0.80 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.92 +0.69 58 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 19.90 +0.74 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.90 +0.74 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 +0.05 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 +0.05 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.42 +0.06 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.51 +0.07 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 +0.09 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 +0.09 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.84 +0.10 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.99 +0.13 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.12 +0.14 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 +0.15 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.62 +0.19 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.04 +0.23 45 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.49 +0.26 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.01 +0.32 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.58 +0.35 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.20 +0.40 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 4.87 +0.42 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.59 +0.46 46 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.23 +0.38 45 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.05 +0.49 45 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 7.77 +0.43 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 8.72 +0.58 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.56 +0.59 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.43 +0.61 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.32 +0.64 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.21 +0.64 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.13 +0.67 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.04 +0.67 45 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 14.97 +0.68 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.93 +0.71 43 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 16.94 +0.74 46 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 +0.06 46 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.65 +0.07 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.77 +0.09 47 0 21 0
29JUN27 17.00 P 0.00 0.00 0.00 0.88 +0.09 47 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.02 +0.12 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.17 +0.15 47 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.31 +0.17 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.46 +0.15 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.63 +0.15 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.79 +0.14 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.18 +0.18 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.62 +0.20 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.12 +0.24 46 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.66 +0.30 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.22 +0.31 46 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 4.84 +0.35 46 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 5.50 +0.39 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.20 +0.42 46 0 8 0
29JUN27 29.00 P 0.00 0.00 0.00 6.90 +0.49 46 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.61 +0.44 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.42 +0.50 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.20 +0.51 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.02 +0.54 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.86 +0.57 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.72 +0.59 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 12.58 +0.61 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.47 +0.64 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.35 +0.64 46 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.26 +0.66 47 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 1.48 +0.10 46 0 4 0
29SEP27 18.50 P 1.57 1.57 1.57 1.66 +0.18 46 1 1 +1
29SEP27 19.00 P 1.73 1.73 1.73 1.81 +0.16 46 1 3 +1
29SEP27 19.50 P 0.00 0.00 0.00 2.03 +0.17 46 0 0 0
29SEP27 20.00 P 2.18 2.18 2.18 2.17 +0.12 45 10 11 +10
29SEP27 21.00 P 0.00 0.00 0.00 2.60 +0.16 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.09 +0.24 46 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.59 +0.28 45 0 2 0
29SEP27 24.00 P 4.10 4.10 4.10 4.11 +0.26 45 1 2 +1
29SEP27 25.00 P 0.00 0.00 0.00 4.71 +0.30 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.34 +0.37 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.98 +0.35 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.67 +0.41 46 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.38 +0.42 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.07 +0.51 46 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 8.82 +0.43 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.60 +0.45 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.39 +0.47 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.20 +0.49 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.02 +0.49 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.87 +0.52 46 0 0 0
TOTAL PUT 489 19,886 -19
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$ 561.500
11SEP26 460.00 C 0.00 0.00 0.00 101.54 -0.54 109 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 96.54 -0.54 102 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 91.54 -0.54 95 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 86.54 -0.54 87 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 81.54 -0.54 77 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 76.54 -0.54 0 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 71.54 -0.54 0 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 66.54 -0.54 0 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 61.54 -0.54 0 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 56.54 -0.54 0 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 51.54 -0.55 0 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 46.54 -0.55 0 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 41.54 -0.57 0 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 36.55 -0.60 44 0 0 0
11SEP26 530.00 C 0.00 0.00 0.00 31.55 -0.70 38 0 0 0
11SEP26 535.00 C 0.00 0.00 0.00 26.59 -0.85 40 0 1 0
11SEP26 540.00 C 0.00 0.00 0.00 21.69 -1.11 40 0 30 0
11SEP26 545.00 C 0.00 0.00 0.00 16.96 -0.91 40 0 31 0
11SEP26 550.00 C 0.00 0.00 0.00 12.46 -1.51 39 0 32 0
11SEP26 555.00 C 6.50 7.50 6.50 8.54 -1.99 38 11 132 -2
11SEP26 560.00 C 5.60 6.10 3.13 5.38 -2.23 38 95 103 +2
11SEP26 565.00 C 3.01 4.08 2.20 3.12 -2.14 39 104 531 +55
11SEP26 570.00 C 1.23 2.78 1.23 1.63 -1.84 39 127 395 +82
11SEP26 575.00 C 1.30 1.30 0.75 0.81 -1.36 40 52 193 +12
11SEP26 580.00 C 0.50 0.59 0.50 0.33 -0.96 40 12 473 -2
11SEP26 585.00 C 0.28 0.28 0.28 0.12 -0.65 40 15 84 0
11SEP26 590.00 C 0.10 0.10 0.10 0.04 -0.36 40 5 636 0
11SEP26 595.00 C 0.06 0.06 0.06 0.02 -0.19 42 40 211 0
11SEP26 600.00 C 0.08 0.08 0.08 0.01 -0.09 45 11 72 0
11SEP26 605.00 C 0.07 0.07 0.07 0.01 -0.03 50 1 39 -1
11SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 112 0
11SEP26 615.00 C 0.00 0.00 0.00 0.01 0.00 59 0 69 0
11SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 64 0 57 0
11SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
11SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 74 0 14 0
11SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
11SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
11SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
11SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 92 0 36 0
11SEP26 655.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
11SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
11SEP26 685.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 695.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 705.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 101.81 -0.53 42 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 96.81 -0.54 37 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 91.81 -0.54 0 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 86.82 -0.54 35 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 81.83 -0.54 36 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 76.85 -0.54 36 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 71.88 -0.54 36 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 66.92 -0.55 36 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 61.99 -0.56 36 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 57.10 -0.56 36 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 52.27 -0.57 36 0 0 0
18SEP26 515.00 C 0.00 0.00 0.00 47.51 -0.58 36 0 0 0
18SEP26 520.00 C 0.00 0.00 0.00 42.85 -0.59 36 0 0 0
18SEP26 525.00 C 0.00 0.00 0.00 38.33 -0.60 36 0 0 0
18SEP26 530.00 C 0.00 0.00 0.00 33.97 -0.60 36 0 0 0
18SEP26 535.00 C 0.00 0.00 0.00 29.81 -0.61 36 0 0 0
18SEP26 540.00 C 0.00 0.00 0.00 25.89 +0.10 36 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 22.17 -0.78 36 0 15 0
18SEP26 550.00 C 0.00 0.00 0.00 18.48 -0.52 35 0 28 0
18SEP26 555.00 C 14.15 14.15 12.15 15.37 -0.52 35 29 22 +22
18SEP26 560.00 C 9.78 12.60 9.78 13.01 -0.20 36 27 59 +26
18SEP26 565.00 C 9.00 9.71 9.00 10.36 -0.53 35 43 66 -8
18SEP26 570.00 C 6.26 8.44 6.26 8.44 -0.34 36 60 144 +20
18SEP26 575.00 C 6.24 6.35 6.24 6.62 -0.58 35 23 90 0
18SEP26 580.00 C 4.30 5.45 4.30 5.45 -0.30 37 26 34 -3
18SEP26 585.00 C 3.20 3.43 3.20 4.06 -0.51 36 30 31 +28
18SEP26 590.00 C 2.53 3.20 2.53 3.16 -0.34 36 144 100 +83
18SEP26 595.00 C 2.14 2.68 2.14 2.41 -0.24 36 25 77 +25
18SEP26 600.00 C 2.00 2.00 1.80 1.78 -0.19 36 7 71 +7
18SEP26 605.00 C 1.74 1.74 1.74 1.29 -0.16 36 15 61 +15
18SEP26 610.00 C 1.26 1.26 1.26 0.90 -0.15 36 15 55 0
18SEP26 615.00 C 1.08 1.08 0.80 0.65 -0.08 36 645 947 +635
18SEP26 620.00 C 0.00 0.00 0.00 0.44 -0.07 36 0 66 0
18SEP26 625.00 C 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
18SEP26 630.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 5 0
18SEP26 640.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 281.94 -0.52 72 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 276.95 -0.52 81 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 271.96 -0.52 82 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 266.96 -0.53 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 261.97 -0.53 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 251.99 -0.52 73 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 242.00 -0.53 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 232.02 -0.53 63 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 222.03 -0.53 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 212.05 -0.53 50 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 202.07 -0.53 57 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 192.08 -0.53 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 182.10 -0.53 49 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 172.11 -0.53 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 162.13 -0.53 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 152.14 -0.54 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 142.16 -0.54 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 132.18 -0.54 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 122.21 -0.54 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 112.24 -0.56 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 102.31 -0.58 35 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 92.44 -0.61 35 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 82.66 -0.66 35 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 73.05 -0.74 35 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 63.70 -0.82 35 0 1,201 0
29SEP26 510.00 C 0.00 0.00 0.00 54.71 -0.92 35 0 685 0
29SEP26 520.00 C 0.00 0.00 0.00 46.21 -1.03 35 0 1,089 0
29SEP26 530.00 C 0.00 0.00 0.00 38.32 -1.12 35 0 603 0
29SEP26 540.00 C 0.00 0.00 0.00 31.17 -1.19 35 0 901 0
29SEP26 550.00 C 0.00 0.00 0.00 24.82 -1.23 35 0 229 0
29SEP26 560.00 C 16.60 17.64 16.60 19.29 -0.73 35 32 573 +32
29SEP26 570.00 C 12.30 14.73 12.30 14.67 -0.77 35 422 1,270 +340
29SEP26 580.00 C 10.60 10.63 9.77 10.65 -1.05 34 39 575 -8
29SEP26 590.00 C 7.02 8.00 6.35 7.92 -0.77 35 100 394 +92
29SEP26 600.00 C 5.00 5.81 5.00 5.60 -0.72 35 23 571 -10
29SEP26 610.00 C 3.82 4.32 3.82 4.06 -0.44 35 64 1,690 +30
29SEP26 620.00 C 2.90 2.90 2.70 2.75 -0.58 35 70 1,345 +70
29SEP26 630.00 C 2.11 2.11 2.03 1.82 -0.46 35 7 1,927 -4
29SEP26 640.00 C 1.47 1.47 1.47 1.18 -0.35 35 1 631 -1
29SEP26 650.00 C 1.00 1.00 1.00 0.75 -0.25 35 15 2,958 +15
29SEP26 660.00 C 0.00 0.00 0.00 0.45 -0.18 35 0 862 0
29SEP26 670.00 C 0.48 0.76 0.48 0.27 -0.13 35 6 316 +5
29SEP26 680.00 C 0.00 0.00 0.00 0.16 -0.09 35 0 291 0
29SEP26 690.00 C 0.00 0.00 0.00 0.09 -0.06 35 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 1,788 0
29SEP26 710.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,987 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 315 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 883 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 45 0 418 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 48 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 57 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 65 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 68 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 70 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 73 0 488 0
29OCT26 280.00 C 0.00 0.00 0.00 282.63 -0.53 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 277.65 -0.53 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 272.67 -0.53 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 267.69 -0.53 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 262.71 -0.53 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 252.75 -0.53 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 242.80 -0.52 45 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 232.84 -0.52 42 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 222.88 -0.53 39 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 212.92 -0.53 37 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 202.97 -0.53 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 193.02 -0.53 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 183.08 -0.54 37 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 173.16 -0.54 38 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 163.26 -0.55 37 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 153.40 -0.56 37 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 143.61 -0.57 37 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 133.89 -0.59 37 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 124.29 -0.60 37 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 114.84 -0.62 37 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 105.58 -0.65 37 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 96.55 -0.67 37 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 87.80 -0.70 37 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 79.39 -0.72 37 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 71.35 -0.74 37 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 63.72 -0.77 37 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 56.55 -0.78 37 0 0 0
29OCT26 530.00 C 43.00 43.00 43.00 49.86 +0.73 37 1 33 0
29OCT26 540.00 C 0.00 0.00 0.00 43.67 +0.54 37 0 16 0
29OCT26 550.00 C 35.89 35.89 35.89 37.47 -0.15 37 13 88 0
29OCT26 560.00 C 28.40 32.84 28.40 32.38 -0.22 37 61 149 -4
29OCT26 570.00 C 26.00 26.00 25.90 27.81 -0.27 37 21 63 +20
29OCT26 580.00 C 23.00 23.00 23.00 23.44 -0.58 37 60 200 +60
29OCT26 590.00 C 0.00 0.00 0.00 20.01 -0.42 37 0 280 0
29OCT26 600.00 C 16.70 17.60 16.02 17.20 -0.06 37 43 129 0
29OCT26 610.00 C 0.00 0.00 0.00 14.45 -0.08 37 0 237 0
29OCT26 620.00 C 0.00 0.00 0.00 12.27 +0.06 38 0 94 0
29OCT26 630.00 C 10.11 10.11 10.11 10.16 -0.19 38 1 182 +1
29OCT26 640.00 C 0.00 0.00 0.00 8.34 -0.43 38 0 277 0
29OCT26 650.00 C 6.40 6.40 6.40 6.81 -0.41 38 4 205 0
29OCT26 660.00 C 5.90 6.48 5.74 5.53 -0.36 38 201 328 -77
29OCT26 670.00 C 0.00 0.00 0.00 4.46 -0.32 38 0 65 0
29OCT26 680.00 C 0.00 0.00 0.00 3.58 -0.27 38 0 134 0
29OCT26 690.00 C 0.00 0.00 0.00 2.86 -0.24 38 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 2.27 -0.20 38 0 200 0
29OCT26 710.00 C 0.00 0.00 0.00 1.80 -0.17 38 0 64 0
29OCT26 720.00 C 2.50 2.50 2.50 1.41 -0.15 38 5 143 +5
29OCT26 730.00 C 0.00 0.00 0.00 1.07 -0.12 37 0 78 0
29OCT26 740.00 C 1.81 1.81 1.81 0.84 -0.09 37 5 20 +2
29OCT26 750.00 C 0.00 0.00 0.00 0.65 -0.08 37 0 22 0
29OCT26 760.00 C 0.00 0.00 0.00 0.50 -0.07 37 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.39 -0.05 37 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 100 0
29OCT26 790.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 212 0
29OCT26 860.00 C 0.48 0.48 0.48 0.03 -0.01 37 5 0 -5
29OCT26 870.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 38 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 40 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 283.30 -0.52 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 278.33 -0.53 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 273.37 -0.52 41 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 268.40 -0.52 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 263.43 -0.53 32 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 253.50 -0.52 37 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 243.57 -0.52 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 233.64 -0.53 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 223.72 -0.53 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 213.81 -0.53 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 203.92 -0.53 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 194.06 -0.52 37 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 184.23 -0.52 37 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 174.46 -0.51 37 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 164.75 -0.51 37 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 155.14 -0.50 37 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 145.64 -0.50 37 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 136.29 -0.48 37 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 127.11 -0.47 37 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 118.14 -0.45 37 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 109.40 -0.44 37 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 98.51 -0.49 32 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 92.77 -0.40 37 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 84.94 -0.38 37 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 77.46 -0.36 37 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 70.36 -0.33 37 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 63.66 -0.30 37 0 15 0
27NOV26 530.00 C 0.00 0.00 0.00 57.37 +1.46 37 0 15 0
27NOV26 540.00 C 0.00 0.00 0.00 51.49 +1.30 37 0 30 0
27NOV26 550.00 C 0.00 0.00 0.00 46.03 +1.16 37 0 45 0
27NOV26 560.00 C 0.00 0.00 0.00 40.99 +1.00 37 0 78 0
27NOV26 570.00 C 34.92 35.04 34.92 35.28 -0.16 36 30 293 +30
27NOV26 580.00 C 30.60 30.60 30.60 31.16 -0.15 36 15 648 0
27NOV26 590.00 C 0.00 0.00 0.00 27.99 +0.43 37 0 33 0
27NOV26 600.00 C 23.00 24.15 23.00 24.83 +0.58 37 62 79 +53
27NOV26 610.00 C 0.00 0.00 0.00 22.31 +0.30 37 0 18 0
27NOV26 620.00 C 20.15 20.15 18.68 19.12 -0.16 37 28 383 -12
27NOV26 630.00 C 17.64 17.64 17.64 16.85 -0.08 37 10 58 0
27NOV26 640.00 C 0.00 0.00 0.00 14.57 -0.06 37 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 12.19 -0.05 37 0 51 0
27NOV26 660.00 C 0.00 0.00 0.00 10.47 -0.04 37 0 167 0
27NOV26 670.00 C 0.00 0.00 0.00 8.96 -0.04 37 0 76 0
27NOV26 680.00 C 8.80 8.80 8.80 7.65 -0.03 37 3 523 0
27NOV26 690.00 C 0.00 0.00 0.00 6.51 -0.02 37 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 5.53 -0.01 37 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 4.68 -0.01 37 0 21 0
27NOV26 720.00 C 5.42 5.42 5.42 4.07 -0.01 37 32 258 +32
27NOV26 730.00 C 0.00 0.00 0.00 3.32 -0.01 37 0 32 0
27NOV26 740.00 C 0.00 0.00 0.00 2.79 -0.01 37 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 2.34 0.00 37 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 1.95 -0.01 37 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 1.63 0.00 37 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 1.35 -0.01 37 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 1.12 0.00 37 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.93 0.00 37 0 2 0
27NOV26 810.00 C 0.00 0.00 0.00 0.77 0.00 37 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 0.52 0.00 37 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.43 0.00 37 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
27NOV26 870.00 C 1.26 1.27 1.26 0.24 0.00 37 65 65 +65
27NOV26 880.00 C 1.16 1.16 1.16 0.19 0.00 37 30 60 +30
27NOV26 890.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.04 0.00 37 0 33 0
30DEC26 280.00 C 0.00 0.00 0.00 284.06 -0.53 30 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 279.11 -0.52 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 274.16 -0.52 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 269.21 -0.52 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 264.26 -0.52 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 254.37 -0.52 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 244.48 -0.53 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 234.61 -0.53 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 224.76 -0.53 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 214.94 -0.52 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 205.17 -0.51 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 195.44 -0.51 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 185.79 -0.50 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 176.22 -0.50 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 166.76 -0.49 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 157.43 -0.48 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 148.26 -0.46 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 139.26 -0.45 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 130.47 -0.43 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 121.90 -0.42 36 0 0 0
30DEC26 460.00 C 110.50 110.66 110.50 113.59 -0.40 36 47 53 +47
30DEC26 470.00 C 0.00 0.00 0.00 105.56 -0.38 36 0 392 0
30DEC26 480.00 C 0.00 0.00 0.00 97.82 -0.35 36 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 90.39 -0.34 36 0 69 0
30DEC26 500.00 C 81.50 81.50 81.50 83.30 -0.31 36 2 112 +2
30DEC26 510.00 C 0.00 0.00 0.00 76.54 -0.29 36 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 70.14 -0.27 36 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 64.10 -0.24 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 58.42 -0.22 36 0 24 0
30DEC26 550.00 C 51.07 51.07 50.36 52.17 +0.46 35 60 314 +60
30DEC26 560.00 C 46.42 47.24 45.73 47.24 +0.38 35 51 355 +45
30DEC26 570.00 C 0.00 0.00 0.00 42.21 -0.15 35 2 4,219 0
30DEC26 580.00 C 35.10 35.10 35.10 38.18 -0.02 35 2 252 0
30DEC26 590.00 C 0.00 0.00 0.00 34.55 +0.20 35 0 302 0
30DEC26 600.00 C 0.00 0.00 0.00 31.20 +0.28 36 2 830 0
30DEC26 610.00 C 28.11 28.11 28.11 28.16 +0.22 36 15 188 -2
30DEC26 620.00 C 0.00 0.00 0.00 25.39 +0.18 36 0 391 0
30DEC26 630.00 C 23.39 23.39 23.39 22.88 +0.17 36 2 241 +2
30DEC26 640.00 C 0.00 0.00 0.00 20.66 -0.05 37 0 1,048 0
30DEC26 650.00 C 0.00 0.00 0.00 17.79 -0.58 36 0 117 0
30DEC26 660.00 C 0.00 0.00 0.00 15.75 -0.50 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 13.91 -0.03 36 0 428 0
30DEC26 680.00 C 0.00 0.00 0.00 12.26 -0.02 36 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 10.79 -0.02 36 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 9.48 -0.01 36 0 77 0
30DEC26 710.00 C 0.00 0.00 0.00 8.31 -0.01 36 0 220 0
30DEC26 720.00 C 0.00 0.00 0.00 7.27 -0.01 36 0 1,774 0
30DEC26 730.00 C 0.00 0.00 0.00 6.36 0.00 36 0 240 0
30DEC26 740.00 C 0.00 0.00 0.00 5.54 0.00 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 4.20 +0.01 36 0 121 0
30DEC26 770.00 C 0.00 0.00 0.00 3.65 +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 2.82 +0.01 36 0 399 0
30DEC26 800.00 C 0.00 0.00 0.00 2.37 +0.01 36 0 1,481 0
30DEC26 810.00 C 0.00 0.00 0.00 2.05 +0.01 36 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 1.77 +0.01 36 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 1.52 +0.01 36 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 1.31 +0.01 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 1.13 +0.01 36 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.97 +0.01 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.83 +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 0.45 +0.01 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 0.33 +0.01 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.24 +0.01 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 0.15 +0.01 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 0.11 +0.01 36 0 76 0
30MAR27 280.00 C 0.00 0.00 0.00 286.25 -0.54 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 281.36 -0.54 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 276.48 -0.55 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 271.61 -0.55 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 266.75 -0.55 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 257.05 -0.56 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 247.40 -0.58 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 237.81 -0.59 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 228.29 -0.61 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 218.86 -0.63 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 209.53 -0.65 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 200.31 -0.68 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 191.23 -0.70 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 182.29 -0.73 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 173.52 -0.76 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 164.93 -0.79 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 156.54 -0.81 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 148.35 -0.84 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 140.38 -0.87 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 132.65 -0.90 36 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 125.17 -0.92 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 117.93 -0.95 36 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 110.96 -0.97 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 104.26 -0.99 36 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 97.82 -1.01 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 91.66 -1.03 36 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 85.77 -1.04 36 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 78.29 -0.48 34 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 74.83 +1.23 36 0 15 0
30MAR27 550.00 C 64.00 64.00 64.00 67.66 -1.02 34 2 36 -2
30MAR27 560.00 C 0.00 0.00 0.00 63.01 -1.01 35 0 32 0
30MAR27 570.00 C 0.00 0.00 0.00 58.74 -0.87 35 0 58 0
30MAR27 580.00 C 0.00 0.00 0.00 54.72 -0.72 35 0 319 0
30MAR27 590.00 C 0.00 0.00 0.00 50.93 -0.58 35 0 442 0
30MAR27 600.00 C 0.00 0.00 0.00 47.36 -0.45 35 0 336 0
30MAR27 610.00 C 0.00 0.00 0.00 44.01 -0.32 35 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 40.87 -0.19 35 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 37.95 -0.07 36 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 35.56 +0.25 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 32.68 -0.25 36 0 942 0
30MAR27 660.00 C 30.13 30.13 30.09 30.38 -0.23 36 11 674 0
30MAR27 670.00 C 0.00 0.00 0.00 28.23 +0.23 36 0 103 0
30MAR27 680.00 C 0.00 0.00 0.00 26.18 -0.30 36 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 23.37 -0.80 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 21.47 -0.77 36 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 19.71 -0.74 36 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 18.08 -0.71 36 0 92 0
30MAR27 730.00 C 0.00 0.00 0.00 16.58 -0.68 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 15.19 -0.65 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 13.91 -0.62 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 12.73 -0.58 36 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 11.64 -0.56 36 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 10.64 -0.53 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 9.72 -0.50 36 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 8.87 -0.48 36 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 8.10 -0.45 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 7.39 -0.42 36 0 72 0
30MAR27 830.00 C 9.08 9.22 9.08 6.94 -0.20 36 30 1,233 0
30MAR27 840.00 C 0.00 0.00 0.00 6.14 -0.38 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 5.59 -0.36 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 5.09 -0.34 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 4.64 -0.31 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 4.22 -0.30 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 3.84 -0.28 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 3.49 -0.26 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 3.17 -0.25 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 2.88 -0.23 36 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 2.62 -0.21 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 2.38 -0.20 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 2.16 -0.19 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 1.96 -0.18 36 0 45 0
29JUN27 280.00 C 0.00 0.00 0.00 286.65 -0.50 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 281.80 -0.50 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 276.98 -0.48 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 272.17 -0.49 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 267.36 -0.49 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 257.82 -0.47 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 248.35 -0.46 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 238.99 -0.44 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 229.72 -0.44 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 220.58 -0.41 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 211.62 -0.40 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 202.72 -0.39 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 194.13 -0.35 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 185.62 -0.33 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 177.33 -0.29 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 169.27 -0.28 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 161.36 -0.27 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 153.75 -0.22 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 146.40 -0.20 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 139.10 -0.20 37 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 132.21 -0.14 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 125.62 -0.12 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 119.03 -0.12 37 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 112.86 -0.05 37 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 107.03 -0.05 37 0 22 0
29JUN27 510.00 C 0.00 0.00 0.00 101.21 -0.04 37 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 95.62 +0.01 37 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 88.41 +0.28 35 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 83.49 +0.28 36 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 79.15 +0.60 36 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 74.72 +0.59 36 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 70.55 +0.60 36 0 3 0
29JUN27 580.00 C 0.00 0.00 0.00 66.60 +0.61 36 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 62.87 +0.61 36 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 59.32 +0.59 36 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 55.96 +0.56 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 52.79 +0.54 36 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 49.79 +0.51 37 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 46.97 +0.48 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 44.22 +0.17 37 0 15 0
29JUN27 660.00 C 0.00 0.00 0.00 41.50 +0.17 37 0 4 0
29JUN27 670.00 C 0.00 0.00 0.00 38.79 +0.18 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 36.42 +0.17 37 0 9 0
29JUN27 690.00 C 0.00 0.00 0.00 34.30 +0.17 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 32.21 +0.19 37 0 25 0
29JUN27 710.00 C 0.00 0.00 0.00 30.11 +0.19 37 0 6 0
29JUN27 720.00 C 28.80 28.80 28.80 28.01 +0.19 37 7 29 +7
29JUN27 730.00 C 0.00 0.00 0.00 26.40 +0.17 37 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 24.83 +0.18 37 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 23.26 +0.18 37 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 21.69 +0.18 37 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 20.12 +0.16 37 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 18.98 +0.16 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 17.84 +0.16 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 16.70 +0.17 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 15.56 +0.17 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 14.43 +0.18 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 13.53 +0.14 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 12.73 +0.14 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 11.93 +0.14 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 11.13 +0.14 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 10.33 +0.14 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 9.55 +0.11 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 9.01 +0.12 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 8.47 +0.12 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 7.93 +0.12 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 7.39 +0.13 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 6.85 +0.13 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 6.31 +0.09 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 5.95 +0.09 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 5.60 +0.09 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 286.92 -0.62 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 282.15 -0.63 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 277.40 -0.64 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 272.67 -0.63 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 267.94 -0.64 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 258.62 -0.67 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 249.40 -0.67 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 240.31 -0.68 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 231.42 -0.69 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 222.59 -0.70 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 214.07 -0.70 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 205.67 -0.72 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 197.36 -0.70 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 189.48 -0.75 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 181.69 -0.71 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 173.96 -0.75 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 166.79 -0.73 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 159.64 -0.73 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 152.52 -0.75 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 146.03 -0.71 36 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 139.60 -0.74 36 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 133.21 -0.73 36 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 127.17 -0.72 36 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 121.52 -0.73 36 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 115.89 -0.72 36 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 110.26 -0.73 36 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 105.23 -0.71 36 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 97.37 -0.68 35 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 92.74 -0.62 35 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 88.33 -0.33 35 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 85.42 +0.70 36 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 79.94 -0.64 35 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 76.44 -0.30 35 0 7 0
29SEP27 590.00 C 0.00 0.00 0.00 72.81 -0.29 35 0 1 0
29SEP27 600.00 C 0.00 0.00 0.00 70.33 +0.71 36 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 66.65 +0.35 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 63.49 +0.32 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 60.50 +0.34 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 57.29 +0.94 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 54.46 -0.58 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 51.81 -0.58 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 49.16 -0.59 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 46.52 -0.58 36 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 43.87 -0.59 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 41.73 -0.51 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 39.68 -0.52 36 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 37.64 -0.52 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 35.59 -0.53 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 33.55 -0.53 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 31.74 -0.44 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 30.21 -0.44 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 28.68 -0.44 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 27.15 -0.45 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 25.62 -0.45 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 24.09 -0.45 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 22.83 -0.36 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 21.72 -0.37 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 20.61 -0.37 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 19.50 -0.37 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 18.39 -0.38 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 17.28 -0.38 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 16.30 -0.30 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 15.52 -0.30 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 14.75 -0.29 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 13.97 -0.30 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 13.19 -0.30 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 12.41 -0.31 36 0 0 0
TOTAL CALL 3,269 77,224 +1,916
11SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
11SEP26 505.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
11SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 63 0 108 0
11SEP26 515.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
11SEP26 520.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 31 0
11SEP26 525.00 P 0.00 0.00 0.00 0.01 -0.06 46 0 46 0
11SEP26 530.00 P 0.16 0.16 0.15 0.02 -0.14 43 7 33 -7
11SEP26 535.00 P 0.32 0.32 0.32 0.04 -0.31 40 5 117 +5
11SEP26 540.00 P 0.60 0.60 0.60 0.14 -0.60 40 1 117 -1
11SEP26 545.00 P 0.00 0.00 0.00 0.41 -0.95 40 0 376 0
11SEP26 550.00 P 4.14 4.14 1.50 1.03 -1.36 40 51 103 +21
11SEP26 555.00 P 5.60 5.60 3.05 2.20 -1.67 40 25 100 +21
11SEP26 560.00 P 5.80 5.80 5.00 4.12 -1.83 41 10 302 0
11SEP26 565.00 P 8.59 8.59 7.95 6.86 -1.73 41 16 338 -15
11SEP26 570.00 P 11.00 11.00 11.00 10.42 -1.43 43 1 144 -1
11SEP26 575.00 P 0.00 0.00 0.00 14.68 -0.93 46 0 148 0
11SEP26 580.00 P 0.00 0.00 0.00 18.79 -0.46 40 0 65 0
11SEP26 585.00 P 24.00 24.00 24.00 23.59 -0.09 40 3 30 -3
11SEP26 590.00 P 30.00 30.00 30.00 28.52 +0.19 40 9 67 -5
11SEP26 595.00 P 0.00 0.00 0.00 33.50 +0.36 0 0 0 0
11SEP26 600.00 P 0.00 0.00 0.00 38.50 +0.45 0 0 402 -30
11SEP26 605.00 P 45.00 45.00 45.00 43.50 +0.49 0 20 0 -20
11SEP26 610.00 P 0.00 0.00 0.00 48.50 +0.50 0 0 0 0
11SEP26 615.00 P 0.00 0.00 0.00 53.50 +0.50 0 0 0 0
11SEP26 620.00 P 0.00 0.00 0.00 58.50 +0.50 0 0 0 0
11SEP26 625.00 P 0.00 0.00 0.00 63.50 +0.50 0 0 0 0
11SEP26 630.00 P 0.00 0.00 0.00 68.50 +0.50 0 0 0 0
11SEP26 635.00 P 0.00 0.00 0.00 73.50 +0.50 0 0 0 0
11SEP26 640.00 P 0.00 0.00 0.00 78.50 +0.50 0 0 0 0
11SEP26 645.00 P 0.00 0.00 0.00 83.50 +0.50 0 0 0 0
11SEP26 650.00 P 0.00 0.00 0.00 88.50 +0.50 0 0 0 0
11SEP26 655.00 P 0.00 0.00 0.00 93.50 +0.50 0 0 0 0
11SEP26 660.00 P 0.00 0.00 0.00 98.50 +0.50 0 0 0 0
11SEP26 665.00 P 0.00 0.00 0.00 103.50 +0.50 0 0 0 0
11SEP26 670.00 P 0.00 0.00 0.00 108.50 +0.50 0 0 0 0
11SEP26 675.00 P 0.00 0.00 0.00 113.50 +0.50 0 0 0 0
11SEP26 680.00 P 0.00 0.00 0.00 118.50 +0.50 0 0 0 0
11SEP26 685.00 P 0.00 0.00 0.00 123.50 +0.50 0 0 0 0
11SEP26 690.00 P 0.00 0.00 0.00 128.50 +0.50 0 0 0 0
11SEP26 695.00 P 0.00 0.00 0.00 133.50 +0.50 0 0 0 0
11SEP26 700.00 P 0.00 0.00 0.00 138.50 +0.50 0 0 0 0
11SEP26 705.00 P 0.00 0.00 0.00 143.50 +0.50 0 0 0 0
11SEP26 710.00 P 0.00 0.00 0.00 148.50 +0.50 0 0 0 0
11SEP26 715.00 P 0.00 0.00 0.00 153.50 +0.50 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 31 0
18SEP26 505.00 P 0.00 0.00 0.00 0.26 -0.03 36 0 4 0
18SEP26 510.00 P 0.00 0.00 0.00 0.42 -0.05 36 0 1 0
18SEP26 515.00 P 1.64 1.64 1.64 0.67 -0.05 36 15 28 +15
18SEP26 520.00 P 1.95 2.14 1.95 1.03 -0.04 36 30 46 +30
18SEP26 525.00 P 2.93 2.93 2.09 1.52 -0.06 36 50 62 +42
18SEP26 530.00 P 4.05 4.05 3.55 2.19 -0.06 36 30 34 +12
18SEP26 535.00 P 0.00 0.00 0.00 3.07 -0.06 37 0 35 0
18SEP26 540.00 P 6.06 6.06 6.06 4.18 -0.06 37 15 51 +15
18SEP26 545.00 P 7.63 7.63 6.27 5.55 -0.06 37 32 64 +32
18SEP26 550.00 P 7.49 7.49 7.49 7.18 -0.07 37 2 20 +2
18SEP26 555.00 P 12.70 12.70 12.70 9.06 -0.18 36 2 14 0
18SEP26 560.00 P 11.03 11.03 11.03 11.31 -0.27 36 15 36 +15
18SEP26 565.00 P 18.80 18.80 14.11 13.93 -0.30 36 5 5 +5
18SEP26 570.00 P 0.00 0.00 0.00 16.91 -0.28 37 0 8 0
18SEP26 575.00 P 0.00 0.00 0.00 20.14 -0.30 37 0 1 0
18SEP26 580.00 P 0.00 0.00 0.00 23.74 -0.29 37 0 0 0
18SEP26 585.00 P 0.00 0.00 0.00 27.29 +0.20 36 1 2 +1
18SEP26 590.00 P 0.00 0.00 0.00 31.32 +0.26 36 4 4 +4
18SEP26 595.00 P 0.00 0.00 0.00 35.54 +0.32 36 0 0 0
18SEP26 600.00 P 0.00 0.00 0.00 39.92 +0.35 36 0 0 0
18SEP26 605.00 P 46.55 46.55 46.55 44.47 +0.37 36 20 20 +20
18SEP26 610.00 P 0.00 0.00 0.00 49.14 +0.41 36 0 0 0
18SEP26 615.00 P 0.00 0.00 0.00 53.90 +0.45 36 0 0 0
18SEP26 620.00 P 0.00 0.00 0.00 58.72 +0.46 36 0 0 0
18SEP26 625.00 P 0.00 0.00 0.00 63.61 +0.47 36 0 0 0
18SEP26 630.00 P 0.00 0.00 0.00 68.55 +0.49 36 0 0 0
18SEP26 635.00 P 0.00 0.00 0.00 73.51 +0.50 36 0 0 0
18SEP26 640.00 P 0.00 0.00 0.00 78.50 +0.50 0 0 0 0
18SEP26 645.00 P 0.00 0.00 0.00 83.50 +0.50 0 0 0 0
18SEP26 650.00 P 0.00 0.00 0.00 88.50 +0.50 0 0 0 0
18SEP26 655.00 P 0.00 0.00 0.00 93.50 +0.50 0 0 0 0
18SEP26 660.00 P 0.00 0.00 0.00 98.50 +0.50 0 0 0 0
18SEP26 665.00 P 0.00 0.00 0.00 103.50 +0.50 0 0 0 0
18SEP26 670.00 P 0.00 0.00 0.00 108.50 +0.50 0 0 0 0
18SEP26 675.00 P 0.00 0.00 0.00 113.50 +0.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 76 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 64 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 61 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 57 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 50 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 158 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 37 0 308 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,831 0
29SEP26 450.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 2,962 0
29SEP26 460.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.19 -0.08 35 0 296 0
29SEP26 480.00 P 1.27 1.27 1.20 0.42 -0.12 35 11 622 +2
29SEP26 490.00 P 1.75 1.79 1.75 0.81 -0.18 35 16 144 +15
29SEP26 500.00 P 2.70 2.70 2.70 1.45 -0.29 35 1 4,679 0
29SEP26 510.00 P 0.00 0.00 0.00 2.47 -0.42 35 0 362 0
29SEP26 520.00 P 5.50 5.50 5.50 4.03 -0.51 35 4 429 0
29SEP26 530.00 P 7.71 7.71 6.98 6.22 -0.59 36 126 737 -35
29SEP26 540.00 P 10.69 10.69 9.88 9.14 -0.66 36 5 1,135 0
29SEP26 550.00 P 14.30 14.30 12.93 12.89 -0.71 36 595 2,186 -63
29SEP26 560.00 P 17.65 19.03 16.81 17.03 -1.04 35 608 1,023 +217
29SEP26 570.00 P 0.00 0.00 0.00 22.15 -1.59 35 0 800 0
29SEP26 580.00 P 0.00 0.00 0.00 28.63 -1.45 35 0 982 0
29SEP26 590.00 P 0.00 0.00 0.00 35.67 -1.53 35 0 921 0
29SEP26 600.00 P 0.00 0.00 0.00 43.39 -1.46 35 0 3,176 0
29SEP26 610.00 P 0.00 0.00 0.00 51.70 -0.16 35 0 2,101 0
29SEP26 620.00 P 64.00 64.00 64.00 60.48 -1.84 35 10 827 0
29SEP26 630.00 P 0.00 0.00 0.00 69.63 -1.76 35 0 414 0
29SEP26 640.00 P 0.00 0.00 0.00 79.08 +0.22 35 0 495 0
29SEP26 650.00 P 0.00 0.00 0.00 88.74 +0.31 35 3 628 -3
29SEP26 660.00 P 0.00 0.00 0.00 98.57 +0.40 35 0 290 0
29SEP26 670.00 P 0.00 0.00 0.00 110.18 +2.14 52 0 258 0
29SEP26 680.00 P 0.00 0.00 0.00 118.50 -0.94 0 0 283 0
29SEP26 690.00 P 0.00 0.00 0.00 128.50 +0.50 0 0 258 0
29SEP26 700.00 P 0.00 0.00 0.00 138.50 +0.50 0 0 450 0
29SEP26 710.00 P 0.00 0.00 0.00 148.50 +0.50 0 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 158.50 +0.50 0 0 47 0
29SEP26 730.00 P 0.00 0.00 0.00 168.50 +0.50 0 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 178.50 +0.50 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 188.50 +0.50 0 0 35 0
29SEP26 760.00 P 0.00 0.00 0.00 198.50 +0.50 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 208.50 +0.50 0 0 125 0
29SEP26 780.00 P 0.00 0.00 0.00 218.50 +0.50 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 228.50 +0.50 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 238.50 +0.50 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 248.50 +0.50 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 258.50 +0.50 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 268.50 +0.50 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 278.50 +0.50 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 288.50 +0.50 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 298.50 +0.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 308.50 +0.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 318.50 +0.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 328.50 +0.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 338.50 +0.50 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 348.50 +0.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 358.50 +0.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 368.50 +0.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 378.50 +0.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 388.50 +0.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 398.50 +0.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 408.50 +0.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 418.50 +0.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 428.50 +0.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 438.50 +0.50 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 58 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 55 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 50 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 45 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 38 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 0.00 38 0 120 0
29OCT26 380.00 P 0.40 0.40 0.40 0.04 0.00 38 5 90 +5
29OCT26 390.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 200 0
29OCT26 410.00 P 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.40 -0.04 37 0 10 0
29OCT26 430.00 P 0.00 0.00 0.00 0.65 -0.05 37 0 25 0
29OCT26 440.00 P 0.00 0.00 0.00 1.01 -0.07 37 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 1.49 -0.10 37 0 115 0
29OCT26 460.00 P 3.16 3.16 3.16 2.28 -0.10 38 30 81 -30
29OCT26 470.00 P 0.00 0.00 0.00 3.26 -0.14 38 0 33 0
29OCT26 480.00 P 5.68 5.68 5.04 4.53 -0.17 38 16 52 +1
29OCT26 490.00 P 0.00 0.00 0.00 6.08 -0.20 38 0 167 0
29OCT26 500.00 P 8.29 8.54 8.29 8.08 -0.21 38 6 718 0
29OCT26 510.00 P 11.50 11.50 10.25 10.31 -0.22 37 4 1,263 +2
29OCT26 520.00 P 0.00 0.00 0.00 12.99 -0.35 37 0 161 0
29OCT26 530.00 P 0.00 0.00 0.00 16.17 -0.43 37 0 824 0
29OCT26 540.00 P 0.00 0.00 0.00 20.00 -0.45 37 0 396 0
29OCT26 550.00 P 24.96 25.34 23.78 24.02 -0.87 37 417 814 +400
29OCT26 560.00 P 30.60 30.60 30.60 29.40 -0.58 38 5 374 0
29OCT26 570.00 P 35.69 35.69 34.39 34.39 -1.30 37 23 262 -17
29OCT26 580.00 P 43.00 43.00 40.41 40.41 -0.93 37 18 304 +15
29OCT26 590.00 P 0.00 0.00 0.00 46.80 -1.24 37 0 586 0
29OCT26 600.00 P 0.00 0.00 0.00 53.63 -0.07 37 0 608 0
29OCT26 610.00 P 0.00 0.00 0.00 60.73 -0.06 37 0 231 0
29OCT26 620.00 P 0.00 0.00 0.00 68.45 +0.01 37 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 76.36 +0.10 37 0 162 0
29OCT26 640.00 P 0.00 0.00 0.00 84.67 +0.10 37 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 93.24 +0.18 37 0 312 0
29OCT26 660.00 P 0.00 0.00 0.00 102.04 +0.19 37 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 112.92 0.00 42 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 122.82 +0.88 44 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 131.85 +1.45 44 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 141.67 +0.33 46 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 148.96 +0.41 37 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 158.71 +0.43 37 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 168.58 +0.46 37 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 178.50 +0.48 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 188.50 +0.50 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 198.50 +0.50 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 208.50 +0.50 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 218.50 +0.50 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 228.50 +0.50 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 238.50 +0.50 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 248.50 +0.50 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 258.50 +0.50 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 268.50 +0.50 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 278.50 +0.50 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 288.50 +0.50 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 298.50 +0.50 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 308.50 +0.50 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 318.50 +0.50 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 328.50 +0.50 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 338.50 +0.50 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 348.50 +0.50 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 358.50 +0.50 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 368.50 +0.50 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 378.50 +0.50 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 388.50 +0.50 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 398.50 +0.50 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 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 37 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.06 0.00 37 0 30 0
27NOV26 360.00 P 0.00 0.00 0.00 0.10 0.00 37 0 77 0
27NOV26 370.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 78 0
27NOV26 390.00 P 0.00 0.00 0.00 0.45 +0.02 37 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 0.67 +0.02 37 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 0.99 +0.03 37 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.45 +0.04 37 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 2.03 +0.06 37 0 22 0
27NOV26 440.00 P 0.00 0.00 0.00 2.76 +0.06 37 0 205 0
27NOV26 450.00 P 0.00 0.00 0.00 3.77 +0.08 37 0 92 0
27NOV26 460.00 P 0.00 0.00 0.00 4.97 +0.11 37 0 16 0
27NOV26 470.00 P 0.00 0.00 0.00 6.43 +0.11 37 0 223 0
27NOV26 480.00 P 0.00 0.00 0.00 8.27 +0.14 37 0 173 0
27NOV26 490.00 P 0.00 0.00 0.00 10.52 +0.10 37 0 207 0
27NOV26 500.00 P 13.00 13.20 13.00 12.98 -0.08 37 2 2,201 +1
27NOV26 510.00 P 0.00 0.00 0.00 15.75 -0.19 37 0 12 0
27NOV26 520.00 P 19.33 19.33 19.33 18.97 -0.31 37 2 119 +1
27NOV26 530.00 P 23.48 23.48 23.48 22.69 -0.33 37 1 3,584 +1
27NOV26 540.00 P 27.27 27.27 27.27 26.90 -0.29 37 1 56 +1
27NOV26 550.00 P 0.00 0.00 0.00 31.60 -0.30 37 0 412 0
27NOV26 560.00 P 0.00 0.00 0.00 36.78 -0.07 37 0 313 0
27NOV26 570.00 P 0.00 0.00 0.00 42.40 -0.05 38 0 725 0
27NOV26 580.00 P 0.00 0.00 0.00 47.20 -1.03 37 0 183 0
27NOV26 590.00 P 0.00 0.00 0.00 53.49 -1.19 37 0 774 0
27NOV26 600.00 P 0.00 0.00 0.00 59.89 -1.37 37 0 271 0
27NOV26 610.00 P 0.00 0.00 0.00 66.89 +0.44 37 0 808 0
27NOV26 620.00 P 0.00 0.00 0.00 74.02 +0.44 37 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 81.63 +0.47 37 0 665 0
27NOV26 640.00 P 0.00 0.00 0.00 89.42 +0.48 37 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 97.53 +0.49 37 3 120 +3
27NOV26 660.00 P 0.00 0.00 0.00 108.48 -0.07 40 0 119 0
27NOV26 670.00 P 0.00 0.00 0.00 117.52 +0.53 41 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 125.88 +3.15 41 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 135.30 +3.69 42 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 144.72 +3.38 43 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 150.56 +0.51 37 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 159.97 +0.51 37 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 169.51 +0.51 37 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 179.11 +0.51 37 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 188.86 +0.51 37 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 198.67 +0.51 37 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 208.55 +0.50 37 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 218.50 +0.50 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 228.50 +0.50 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 238.50 +0.50 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 248.50 +0.50 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 258.50 +0.50 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 268.50 +0.50 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 278.50 +0.50 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 288.50 +0.50 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 298.50 +0.50 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 308.50 +0.50 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 318.50 +0.50 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 328.50 +0.50 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 338.50 +0.50 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 348.50 +0.50 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 358.50 +0.50 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 368.50 +0.50 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 378.50 +0.50 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 388.50 +0.50 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 398.50 +0.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 285.00 P 0.00 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 37 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 37 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 0.24 +0.01 36 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 20 0
30DEC26 370.00 P 0.00 0.00 0.00 0.56 +0.02 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.81 +0.02 36 0 736 0
30DEC26 390.00 P 0.00 0.00 0.00 1.13 +0.02 36 0 221 0
30DEC26 400.00 P 2.25 2.31 2.25 1.61 +0.04 36 3 2,049 +3
30DEC26 410.00 P 0.00 0.00 0.00 2.19 +0.06 36 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.92 +0.06 36 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 3.87 +0.09 36 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 4.93 +0.09 36 0 364 0
30DEC26 450.00 P 6.86 6.86 6.86 6.36 +0.12 36 84 323 +54
30DEC26 460.00 P 0.00 0.00 0.00 7.89 -0.08 36 0 546 0
30DEC26 470.00 P 0.00 0.00 0.00 9.87 -0.14 36 0 325 0
30DEC26 480.00 P 0.00 0.00 0.00 12.35 +0.21 36 0 270 0
30DEC26 490.00 P 0.00 0.00 0.00 15.01 +0.29 36 0 528 0
30DEC26 500.00 P 19.50 19.50 18.00 17.65 +0.04 36 9 388 +1
30DEC26 510.00 P 0.00 0.00 0.00 20.83 -0.15 36 0 569 0
30DEC26 520.00 P 28.00 28.00 25.08 24.44 -0.04 36 21 531 +7
30DEC26 530.00 P 0.00 0.00 0.00 28.48 -0.14 36 0 721 0
30DEC26 540.00 P 33.30 33.80 33.30 32.93 +0.13 37 515 988 +515
30DEC26 550.00 P 0.00 0.00 0.00 37.81 +0.05 37 0 156 0
30DEC26 560.00 P 42.80 42.80 42.80 42.80 +0.06 37 1 4,896 +1
30DEC26 570.00 P 0.00 0.00 0.00 48.72 +0.35 37 0 435 0
30DEC26 580.00 P 0.00 0.00 0.00 52.99 +0.40 36 0 5,806 0
30DEC26 590.00 P 0.00 0.00 0.00 59.06 +0.43 36 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 65.47 +0.44 36 0 5,085 0
30DEC26 610.00 P 0.00 0.00 0.00 72.03 +0.47 36 0 108 0
30DEC26 620.00 P 0.00 0.00 0.00 79.15 +0.47 36 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 86.32 +0.48 36 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 93.90 +0.49 36 0 906 0
30DEC26 650.00 P 0.00 0.00 0.00 104.43 +3.22 39 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 112.66 +0.37 39 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 117.96 -2.08 36 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 129.89 +1.50 40 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 135.30 +0.87 36 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 144.72 +1.44 37 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 152.72 +0.53 36 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 161.82 +0.53 36 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 171.08 +0.52 36 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 180.40 +0.52 36 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 189.88 +0.53 36 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 199.46 +0.52 36 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 209.09 +0.51 36 0 21 0
30DEC26 780.00 P 0.00 0.00 0.00 218.84 +0.51 36 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 228.66 +0.51 36 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 238.55 +0.51 36 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 248.50 +0.50 0 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 258.50 +0.50 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 268.50 +0.50 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 278.50 +0.50 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 288.50 +0.50 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 298.50 +0.50 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 308.50 +0.50 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 318.50 +0.50 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 328.50 +0.50 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 338.50 +0.50 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 348.50 +0.50 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 358.50 +0.50 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 368.50 +0.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 378.50 +0.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 388.50 +0.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 398.50 +0.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 408.50 +0.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 418.50 +0.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 428.50 +0.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 438.50 +0.50 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.42 -0.04 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.62 -0.05 36 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.86 -0.07 36 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.19 -0.07 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.59 -0.11 36 0 305 0
30MAR27 360.00 P 0.00 0.00 0.00 2.10 -0.11 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.73 -0.15 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 3.49 -0.15 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.40 -0.21 36 0 292 0
30MAR27 400.00 P 6.80 6.80 6.80 5.48 -0.22 36 3 1,780 0
30MAR27 410.00 P 0.00 0.00 0.00 6.72 -0.27 36 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 8.22 -0.28 36 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 9.79 -0.33 36 0 47 0
30MAR27 440.00 P 0.00 0.00 0.00 12.16 -0.35 36 0 1,183 0
30MAR27 450.00 P 0.00 0.00 0.00 13.84 -0.77 36 0 85 0
30MAR27 460.00 P 0.00 0.00 0.00 16.31 -0.40 36 0 47 0
30MAR27 470.00 P 0.00 0.00 0.00 19.51 +0.16 36 0 88 0
30MAR27 480.00 P 0.00 0.00 0.00 22.41 +0.21 36 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 25.83 -0.20 36 0 62 0
30MAR27 500.00 P 0.00 0.00 0.00 29.04 -0.71 36 0 1,112 0
30MAR27 510.00 P 0.00 0.00 0.00 32.83 -0.84 36 0 41 0
30MAR27 520.00 P 0.00 0.00 0.00 36.95 -0.93 36 0 826 0
30MAR27 530.00 P 0.00 0.00 0.00 41.39 -0.74 36 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 46.14 -0.85 36 0 1,859 0
30MAR27 550.00 P 51.23 51.42 51.19 51.19 -0.84 36 210 1,521 +205
30MAR27 560.00 P 58.90 58.90 56.10 56.54 -0.56 37 17 139 +2
30MAR27 570.00 P 0.00 0.00 0.00 62.16 -0.65 37 0 72 0
30MAR27 580.00 P 0.00 0.00 0.00 67.71 -0.20 37 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 73.62 +0.20 37 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 79.75 +0.12 37 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 87.14 +1.53 37 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 91.18 -2.47 36 0 705 0
30MAR27 630.00 P 0.00 0.00 0.00 100.46 -0.28 37 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 105.24 -0.36 36 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 112.47 -0.35 36 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 119.79 -0.32 36 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 127.63 -0.25 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 135.50 -0.25 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 143.43 -0.24 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 151.59 -0.13 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 160.03 -0.12 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 168.50 -0.12 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 177.04 -0.09 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 185.81 +0.01 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 194.74 +0.02 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 203.73 +0.04 36 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 212.76 +0.05 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 221.97 +0.15 36 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 231.31 +0.17 36 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 240.70 +0.19 36 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 250.15 +0.22 36 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 259.68 +0.27 36 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 269.35 +0.32 36 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 279.06 +0.34 36 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 288.81 +0.37 36 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 298.65 +0.41 36 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 308.53 +0.44 36 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 318.50 +0.50 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 328.50 +0.50 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 338.50 +0.50 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 348.50 +0.50 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 358.50 +0.50 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 368.50 +0.50 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 378.50 +0.50 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 388.50 +0.50 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 398.50 +0.50 0 0 0 0
29JUN27 280.00 P 1.20 1.60 1.20 0.78 +0.03 37 5 5 +5
29JUN27 285.00 P 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 1.08 +0.05 37 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 1.25 +0.05 37 0 1 0
29JUN27 300.00 P 2.75 2.89 2.20 1.46 +0.09 37 201 272 +201
29JUN27 310.00 P 0.00 0.00 0.00 1.89 +0.08 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 2.42 +0.08 37 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 3.09 +0.11 37 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 3.87 +0.11 37 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 4.77 +0.15 37 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 5.89 +0.16 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 7.02 +0.16 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 8.54 +0.21 37 0 2 0
29JUN27 390.00 P 11.30 11.30 11.30 10.09 +0.21 37 1 163 +1
29JUN27 400.00 P 0.00 0.00 0.00 11.86 -0.08 37 0 92 0
29JUN27 410.00 P 0.00 0.00 0.00 13.93 +0.28 37 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 16.00 -0.19 37 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 18.50 -0.20 37 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 21.19 -0.27 37 0 3 0
29JUN27 450.00 P 0.00 0.00 0.00 23.89 -0.34 37 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 27.12 +0.43 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 30.49 +0.43 37 0 11 0
29JUN27 480.00 P 0.00 0.00 0.00 33.89 +0.44 37 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 38.06 +0.11 37 0 5 0
29JUN27 500.00 P 0.00 0.00 0.00 42.19 +0.21 37 0 1,597 0
29JUN27 510.00 P 0.00 0.00 0.00 46.49 +0.22 37 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 51.03 +1.11 37 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 55.83 +1.01 37 0 44 0
29JUN27 540.00 P 0.00 0.00 0.00 60.88 +1.17 37 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 66.17 +1.01 37 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 71.63 +0.35 37 0 128 0
29JUN27 570.00 P 0.00 0.00 0.00 77.34 +0.32 37 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 83.27 +0.29 37 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 89.32 +0.17 37 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 95.68 +0.17 37 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 100.86 +0.68 37 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 107.33 +0.69 37 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 113.85 +0.70 37 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 120.95 +0.71 37 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 128.10 +0.72 37 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 135.26 +0.72 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 142.46 +0.73 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 150.01 +0.72 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 157.77 +0.72 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 165.54 +0.72 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 173.34 +0.73 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 181.18 +0.73 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 189.44 +0.72 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 197.74 +0.73 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 206.04 +0.72 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 214.37 +0.73 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 222.75 +0.71 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 231.47 +0.71 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 240.20 +0.70 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 248.96 +0.71 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 257.74 +0.71 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 266.56 +0.71 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 275.60 +0.68 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 284.72 +0.68 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 293.87 +0.67 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 303.04 +0.66 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 312.28 +0.66 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 321.56 +0.64 37 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 331.03 +0.62 37 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 340.54 +0.62 37 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 350.06 +0.61 37 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 359.67 +0.60 37 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 369.30 +0.59 37 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 378.98 +0.55 37 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 388.82 +0.55 37 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 398.66 +0.55 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 1.58 -0.03 36 0 5 0
29SEP27 285.00 P 0.00 0.00 0.00 1.83 -0.04 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 2.10 -0.04 36 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 2.37 -0.04 36 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 2.64 -0.04 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 3.36 -0.05 36 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 4.15 -0.06 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 5.07 -0.07 36 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 6.19 -0.08 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 7.33 -0.08 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 8.81 -0.10 36 0 0 0
29SEP27 370.00 P 10.48 10.48 10.48 10.38 -0.10 36 1 4 +1
29SEP27 380.00 P 0.00 0.00 0.00 12.00 -0.11 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 14.08 -0.12 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 16.17 -0.12 36 0 7 0
29SEP27 410.00 P 0.00 0.00 0.00 18.36 -0.13 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 21.05 -0.14 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 23.76 -0.15 36 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 26.51 -0.14 36 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 29.86 -0.15 36 0 7 0
29SEP27 460.00 P 0.00 0.00 0.00 33.26 -0.16 36 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 36.69 -0.16 36 0 0 0
29SEP27 480.00 P 42.50 42.50 42.50 40.50 -0.16 36 4 4 0
29SEP27 490.00 P 0.00 0.00 0.00 45.59 +0.41 37 0 2 0
29SEP27 500.00 P 0.00 0.00 0.00 49.95 +0.06 37 0 62 0
29SEP27 510.00 P 0.00 0.00 0.00 54.43 +0.06 37 0 2 0
29SEP27 520.00 P 0.00 0.00 0.00 59.13 +0.05 37 0 60 0
29SEP27 530.00 P 0.00 0.00 0.00 64.13 +0.11 37 0 108 0
29SEP27 540.00 P 0.00 0.00 0.00 69.20 +0.03 37 0 201 0
29SEP27 550.00 P 0.00 0.00 0.00 74.55 +0.01 37 0 260 0
29SEP27 560.00 P 0.00 0.00 0.00 80.13 0.00 37 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 85.91 0.00 37 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 91.98 -0.58 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 98.14 +0.10 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 104.50 +0.11 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 108.36 -0.06 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 114.88 -0.05 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 121.43 -0.05 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 128.03 -0.04 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 135.15 +0.01 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 142.35 +0.02 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 149.58 +0.03 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 156.84 +0.03 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 164.15 +0.04 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 171.90 +0.10 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 179.73 +0.11 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 187.58 +0.12 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 195.45 +0.12 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 203.36 +0.13 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 211.51 +0.20 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 219.86 +0.21 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 228.23 +0.22 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 236.62 +0.23 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 245.03 +0.23 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 253.48 +0.23 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 262.18 +0.31 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 270.98 +0.31 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 279.79 +0.32 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 288.63 +0.33 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 297.50 +0.32 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 306.40 +0.32 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 315.45 +0.38 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 324.63 +0.38 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 333.84 +0.39 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 343.09 +0.39 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 352.36 +0.39 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 361.68 +0.39 36 0 0 0
TOTAL PUT 3,356 110,848 +1,670
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$ 3.490
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.05 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.03 19 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 130 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 0.00 21 0 75 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 800 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 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 100 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 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.31 -0.05 17 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.22 -0.05 16 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 -0.04 17 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 -0.03 19 0 94 0
29OCT26 3.60 C 0.05 0.05 0.05 0.06 -0.02 19 30 135 -15
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.02 18 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.41 -0.05 9 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 -0.04 18 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 -0.02 19 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.01 20 0 373 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 22 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 0.00 22 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 22 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 -0.04 16 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.04 18 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
30DEC26 3.40 C 0.20 0.20 0.20 0.22 -0.04 20 15 26 0
30DEC26 3.50 C 0.16 0.16 0.16 0.16 -0.04 19 380 530 +380
30DEC26 3.60 C 0.11 0.11 0.11 0.12 -0.03 20 4 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.02 20 0 320 0
30DEC26 3.80 C 0.05 0.05 0.05 0.06 -0.02 20 4 50 -4
30DEC26 3.90 C 0.04 0.04 0.04 0.04 -0.02 20 600 1,218 +600
30DEC26 4.00 C 0.03 0.03 0.03 0.03 -0.01 21 10 630 +10
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 21 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 20 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 905 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 10 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 32 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.05 13 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.04 17 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 -0.04 18 0 0 0
30MAR27 3.20 C 0.42 0.42 0.42 0.41 -0.03 19 10 10 +10
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.03 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 -0.03 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 -0.02 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 -0.01 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.01 20 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.01 20 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.01 20 0 11 0
30MAR27 4.50 C 0.03 0.03 0.03 0.01 -0.01 18 5 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 30 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 -0.06 13 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 -0.05 17 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.05 18 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.53 -0.04 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 -0.04 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.04 20 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 -0.04 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 -0.03 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.21 -0.03 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 -0.03 20 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.03 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 1,300 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.02 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.03 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.02 21 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.01 21 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 -0.01 20 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 801 0
29JUN27 5.25 C 0.01 0.01 0.01 0.01 0.00 22 100 1,856 -100
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 440 0
29SEP27 2.60 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.76 -0.06 11 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.68 -0.06 17 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.61 -0.05 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.54 -0.04 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.47 -0.04 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.40 -0.04 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.17 -0.03 20 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 170 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
TOTAL CALL 1,158 41,461 +881
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29SEP26 3.40 P 0.03 0.03 0.03 0.03 +0.01 21 30 250 +30
29SEP26 3.50 P 0.07 0.07 0.07 0.07 +0.03 21 110 175 +5
29SEP26 3.60 P 0.00 0.00 0.00 0.14 +0.04 23 0 1,024 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 +0.04 23 0 85 0
29SEP26 3.80 P 0.34 0.34 0.34 0.32 +0.05 30 10 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 +0.05 36 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 +0.06 50 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.63 +0.06 56 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.06 61 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.83 +0.06 67 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 +0.06 73 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 +0.06 78 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.13 +0.05 82 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.23 +0.06 87 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.33 +0.06 92 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.43 +0.05 96 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.53 +0.06 101 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 +0.05 111 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.03 +0.06 121 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.28 +0.06 130 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 +0.06 138 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.78 +0.05 146 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.03 +0.05 154 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.28 +0.06 161 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.53 +0.06 169 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.78 +0.06 175 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.03 +0.06 181 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.28 +0.06 187 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 3.30 P 0.03 0.03 0.03 0.03 0.00 20 100 100 +100
29OCT26 3.40 P 0.00 0.00 0.00 0.06 +0.01 20 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 +0.02 19 0 58 0
29OCT26 3.60 P 0.00 0.00 0.00 0.16 +0.02 19 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.24 +0.04 21 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.33 +0.05 24 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.42 +0.04 24 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.53 +0.06 32 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.63 +0.06 37 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.83 +0.06 44 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.93 +0.06 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.03 +0.06 51 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.13 +0.05 54 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.23 +0.06 57 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.33 +0.06 60 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 +0.02 22 0 411 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 +0.02 21 0 130 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.19 +0.03 21 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.26 +0.03 21 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.34 +0.03 22 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.43 +0.04 23 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 +0.05 27 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.63 +0.05 30 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.73 +0.06 33 0 15 0
27NOV26 4.30 P 0.00 0.00 0.00 0.83 +0.06 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.93 +0.06 39 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.03 +0.06 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.13 +0.05 44 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.23 +0.06 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.33 +0.06 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 600 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 20 0 401 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 21 0 66 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.01 20 0 734 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.02 21 0 1,879 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.03 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.02 21 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 +0.03 22 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 +0.03 23 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 +0.04 26 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.73 +0.04 29 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 +0.04 32 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.05 37 0 100 0
30DEC26 4.50 P 1.03 1.03 1.03 1.04 +0.06 39 33 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 +0.06 41 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.24 +0.06 44 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.34 +0.06 46 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.44 +0.06 48 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.54 +0.07 50 0 157 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 +0.05 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.03 +0.06 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.28 +0.06 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.53 +0.06 64 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.78 +0.05 68 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.03 +0.05 72 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.28 +0.06 75 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.53 +0.06 78 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.78 +0.06 81 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.03 +0.06 84 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 +0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 +0.01 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 +0.01 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 +0.01 20 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.02 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 +0.02 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 +0.03 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 +0.03 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 +0.02 21 0 194 0
30MAR27 4.00 P 0.00 0.00 0.00 0.55 +0.03 22 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.64 +0.03 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 +0.04 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.84 +0.04 27 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 +0.05 29 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 +0.06 31 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 +0.06 33 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.24 +0.06 35 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.34 +0.06 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.44 +0.06 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.54 +0.07 40 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 1.78 +0.05 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.03 +0.06 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.28 +0.06 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.53 +0.06 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.78 +0.05 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.03 +0.05 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.28 +0.06 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.53 +0.06 62 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.78 +0.06 65 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.03 +0.06 67 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 +0.01 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 0.00 21 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29JUN27 3.50 P 0.25 0.25 0.25 0.24 0.00 21 42 706 +42
29JUN27 3.60 P 0.00 0.00 0.00 0.30 +0.01 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.36 +0.01 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.43 +0.02 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 +0.01 22 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.58 +0.02 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 +0.02 23 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 +0.02 24 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.04 +0.04 28 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.14 +0.05 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.25 +0.06 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.34 +0.06 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.44 +0.06 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.54 +0.06 35 0 20 0
29JUN27 5.25 P 0.00 0.00 0.00 1.79 +0.06 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.04 +0.07 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.24 +0.02 20 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.29 +0.02 20 0 3 0
29SEP27 3.50 P 0.31 0.31 0.31 0.35 +0.03 20 48 90 +48
29SEP27 3.60 P 0.00 0.00 0.00 0.41 +0.03 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.62 +0.04 19 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 +0.03 18 0 510 0
29SEP27 4.10 P 0.00 0.00 0.00 0.77 +0.03 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.86 +0.04 17 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.94 +0.04 15 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.03 +0.04 14 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
TOTAL PUT 373 22,411 +225
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$ 11.380
29SEP26 7.00 C 0.00 0.00 0.00 4.38 -0.20 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.13 -0.22 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.88 -0.22 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.63 -0.22 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.38 -0.20 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.13 -0.20 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.89 -0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.64 -0.22 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.39 -0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.15 -0.21 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.90 -0.22 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.65 -0.19 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.41 -0.19 33 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.96 -0.17 34 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.57 -0.16 32 0 177 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 -0.14 32 0 265 0
29SEP26 12.00 C 0.15 0.15 0.15 0.14 -0.07 34 1 390 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 303 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 2,722 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 3,165 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.91 -0.19 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.66 -0.19 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.41 -0.19 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.17 -0.19 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.92 -0.19 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.67 -0.19 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.41 -0.21 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.17 -0.24 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.96 -0.21 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.73 -0.19 33 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 1.52 -0.17 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.12 -0.16 33 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.78 -0.16 33 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.53 -0.13 33 0 178 0
29OCT26 12.00 C 0.00 0.00 0.00 0.35 -0.09 34 0 38 0
29OCT26 12.50 C 0.23 0.23 0.23 0.21 -0.07 34 15 21 +15
29OCT26 13.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 55 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.44 -0.19 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.20 -0.18 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.96 -0.21 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.72 -0.21 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.48 -0.21 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.25 -0.22 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.03 -0.21 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.83 -0.19 34 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.63 -0.17 34 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.25 -0.17 33 0 364 0
27NOV26 11.00 C 0.00 0.00 0.00 0.96 -0.14 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.71 -0.13 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.49 -0.13 33 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.36 -0.08 35 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.25 -0.06 35 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.16 -0.05 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.96 -0.19 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.71 -0.19 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.49 -0.21 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.25 -0.21 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.01 -0.21 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.78 -0.20 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.55 -0.20 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.33 -0.20 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.12 -0.20 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.94 -0.17 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.75 -0.16 34 0 40 0
30DEC26 10.50 C 1.45 1.45 1.45 1.39 -0.16 33 5 126 +5
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.17 33 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 -0.13 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.66 -0.11 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 -0.08 35 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 -0.07 35 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.05 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.07 -0.21 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.84 -0.21 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.61 -0.21 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.38 -0.21 35 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.16 -0.21 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.95 -0.20 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.75 -0.19 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.55 -0.19 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.36 -0.19 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.18 -0.18 34 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 2.02 -0.18 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.69 -0.14 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.43 -0.15 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.17 -0.15 33 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 -0.10 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.80 -0.10 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.65 -0.08 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 -0.07 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.05 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.15 -0.19 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.94 -0.18 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.73 -0.18 34 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.52 -0.18 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.33 -0.19 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.12 -0.20 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.93 -0.19 34 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.75 -0.19 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.58 -0.18 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.41 -0.18 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.25 -0.17 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.96 -0.15 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.69 -0.15 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.46 -0.13 34 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.26 -0.13 34 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.04 -0.10 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.88 -0.10 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.79 -0.09 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.67 -0.08 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.57 -0.07 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 -0.06 35 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.33 -0.05 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 -0.04 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 5 0
29SEP27 8.25 C 0.00 0.00 0.00 3.56 -0.17 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.37 -0.17 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.18 -0.17 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.00 -0.16 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.83 -0.16 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.66 -0.16 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.55 -0.10 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.40 -0.16 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.12 -0.16 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.87 -0.14 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.63 -0.14 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.43 -0.12 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.25 -0.11 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.08 -0.10 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.94 -0.09 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.82 -0.07 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.71 -0.07 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.61 -0.06 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.53 -0.06 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.45 -0.06 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.39 -0.05 35 0 0 0
TOTAL CALL 21 10,447 +20
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 91 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 458 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 616 0
29SEP26 11.00 P 0.17 0.17 0.17 0.18 +0.04 33 2 7,075 +2
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.09 34 0 933 0
29SEP26 12.00 P 0.00 0.00 0.00 0.74 +0.12 33 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.16 +0.16 34 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 1.63 +0.18 35 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.13 +0.19 43 0 5,265 0
29SEP26 14.00 P 0.00 0.00 0.00 2.63 +0.20 50 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.13 +0.20 57 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 +0.19 0 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.13 +0.20 69 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.63 +0.20 75 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.13 +0.20 81 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.62 +0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.12 +0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.63 +0.20 96 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.12 +0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.62 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.12 +0.19 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.04 0.00 34 0 4,041 0
29OCT26 9.75 P 0.07 0.07 0.07 0.07 +0.01 35 39 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 53 0
29OCT26 10.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 125 0
29OCT26 11.00 P 0.00 0.00 0.00 0.36 +0.05 33 0 339 0
29OCT26 11.50 P 0.00 0.00 0.00 0.61 +0.09 34 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 0.93 +0.12 34 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.28 +0.13 33 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.70 +0.15 33 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.21 +0.19 41 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 2.68 +0.20 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.16 +0.21 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.62 +0.19 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.13 +0.20 47 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.63 +0.20 51 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.13 +0.20 55 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.05 0.00 35 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.07 0.00 34 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 23 0
27NOV26 10.50 P 0.32 0.32 0.32 0.32 +0.04 34 35 40 +20
27NOV26 11.00 P 0.00 0.00 0.00 0.51 +0.06 34 0 21 0
27NOV26 11.50 P 0.00 0.00 0.00 0.76 +0.09 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.08 +0.13 35 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.41 +0.11 35 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 1.80 +0.14 35 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.28 +0.18 39 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 2.72 +0.18 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.18 +0.19 40 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.66 +0.20 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.15 +0.22 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.63 +0.19 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.13 +0.20 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.02 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 +0.03 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.04 35 0 417 0
30DEC26 10.50 P 0.00 0.00 0.00 0.42 +0.04 34 0 271 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 +0.06 34 0 197 0
30DEC26 11.50 P 0.00 0.00 0.00 0.88 +0.09 34 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 +0.11 35 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 +0.10 34 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 +0.14 34 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 +0.16 37 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 2.78 +0.17 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 +0.18 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.68 +0.18 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.16 +0.20 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.65 +0.21 41 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.14 +0.20 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.62 +0.19 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.12 +0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.63 +0.20 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.12 +0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.62 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.12 +0.19 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 +0.01 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 +0.03 34 0 14 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 +0.03 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 +0.02 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 +0.02 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 +0.04 34 0 70 0
30MAR27 10.50 P 0.00 0.00 0.00 0.67 +0.09 34 0 22 0
30MAR27 11.00 P 0.00 0.00 0.00 0.87 +0.08 33 0 76 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 +0.11 34 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.41 +0.11 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.75 +0.13 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.11 +0.13 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.52 +0.16 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.91 +0.14 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.34 +0.16 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.78 +0.17 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.23 +0.18 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.69 +0.19 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.16 +0.19 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.65 +0.21 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.15 +0.21 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.63 +0.19 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.12 +0.19 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.62 +0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.12 +0.19 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.13 +0.01 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.28 +0.01 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.34 +0.03 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 +0.03 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.48 +0.04 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 +0.03 33 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.63 +0.03 33 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.83 +0.05 33 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.06 +0.07 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.32 +0.08 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.62 +0.09 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.96 +0.11 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.30 +0.13 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.67 +0.13 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.08 +0.14 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.48 +0.15 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.90 +0.16 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.33 +0.16 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.77 +0.17 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.24 +0.18 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.71 +0.18 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.16 +0.15 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.63 +0.19 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.33 +0.01 34 0 4 0
29SEP27 8.50 P 0.00 0.00 0.00 0.41 +0.03 35 0 13 0
29SEP27 8.75 P 0.00 0.00 0.00 0.46 +0.01 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.53 +0.03 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.70 +0.04 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.79 +0.04 34 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 0.89 +0.04 34 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.11 +0.06 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.34 +0.05 34 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.61 +0.07 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.92 +0.10 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.23 +0.10 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.56 +0.12 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.93 +0.13 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.32 +0.13 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.70 +0.13 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.11 +0.14 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.55 +0.14 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.97 +0.14 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.40 +0.15 35 0 0 0
TOTAL PUT 76 26,257 +22
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$ 0.905
29SEP26 0.45 C 0.00 0.00 0.00 0.46 0.00 177 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.41 0.00 153 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.36 0.00 131 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.31 0.00 111 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.26 0.00 92 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.21 0.00 75 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.16 0.00 58 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.03 0.00 32 0 190 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 31 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 94 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 120 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 162 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 168 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 174 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 184 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 199 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.46 0.00 104 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.41 0.00 89 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.36 0.00 76 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.31 0.00 63 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 37 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 51 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 0.00 77 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.41 0.00 65 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.36 0.00 54 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.26 0.00 34 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.02 0.00 37 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 40 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 45 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 54 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 62 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 0.00 57 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.41 0.00 45 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.10 -0.01 33 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.05 0.00 41 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.03 0.00 37 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
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 45 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 75 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.06 0.00 39 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 40 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 50 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.22 0.00 39 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.14 0.00 39 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.12 0.00 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.10 0.00 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 -0.01 38 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 0.00 39 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 0.00 39 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 0.00 37 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 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 0.47 +0.01 47 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29SEP27 0.90 C 0.00 0.00 0.00 0.15 0.00 41 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.08 0.00 40 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 0.00 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 0 3,091 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 39 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 0.00 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.20 0.00 63 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.25 0.00 74 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.30 0.00 83 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.35 0.00 92 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.40 0.00 101 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.45 0.00 109 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.50 0.00 116 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.55 0.00 123 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.60 0.00 130 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.65 0.00 136 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.70 0.00 143 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.75 0.00 149 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.80 0.00 155 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.85 0.00 161 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.90 0.00 166 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.95 0.00 171 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.00 0.00 176 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.05 0.00 181 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.10 0.00 185 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.20 0.00 194 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.30 0.00 203 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.40 0.00 211 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 0.00 33 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 34 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 0.00 37 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.25 0.00 48 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.30 0.00 55 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.35 0.00 60 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.40 0.00 66 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.45 0.00 71 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.50 0.00 76 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.55 0.00 81 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 0.00 37 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.35 0.00 50 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.40 0.00 54 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.45 0.00 58 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.50 0.00 62 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.55 0.00 66 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 40 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 0.00 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 0.00 38 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 0.00 44 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.31 +0.01 48 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.40 0.00 47 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.45 0.00 51 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.50 0.00 54 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.55 0.00 57 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.60 0.00 61 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.65 0.00 64 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.70 0.00 66 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.75 0.00 69 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.80 0.00 72 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.85 0.00 75 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.90 0.00 77 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.95 0.00 80 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 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 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 +0.01 43 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 0.00 41 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 +0.01 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 0.00 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 0.00 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 0.00 39 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 0.00 43 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.36 0.00 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 0.00 45 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.45 0.00 41 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.50 0.00 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.55 0.00 46 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.60 0.00 49 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.65 0.00 51 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.70 0.00 53 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.75 0.00 55 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.80 0.00 58 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.55 0.00 40 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.65 0.00 45 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 0.06 +0.01 42 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.43 0.00 35 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.47 0.00 33 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.52 0.00 36 0 0 0
TOTAL PUT 0 573 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.110
29SEP26 1.85 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.11 0.00 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.61 0.00 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.51 0.00 0 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.41 0.00 0 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.31 0.00 0 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.23 +0.01 29 0 9 0
29SEP26 3.00 C 0.00 0.00 0.00 0.14 0.00 24 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.08 0.00 25 0 72 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.02 +0.01 46 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.92 +0.01 40 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.82 +0.01 33 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.19 0.00 26 0 74 0
29OCT26 3.10 C 0.13 0.13 0.12 0.13 -0.01 26 60 85 0
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 0.00 28 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.17 +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 1.02 +0.01 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.93 +0.02 40 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.83 +0.02 35 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.29 +0.01 26 0 30 0
27NOV26 3.00 C 0.21 0.21 0.21 0.23 +0.01 27 30 81 0
27NOV26 3.10 C 0.17 0.17 0.15 0.18 +0.02 28 57 131 -57
27NOV26 3.20 C 0.11 0.11 0.11 0.13 +0.01 28 60 60 -60
27NOV26 3.30 C 0.00 0.00 0.00 0.10 +0.01 29 0 1 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 +0.01 28 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 +0.01 31 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 1.28 +0.02 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.23 +0.02 41 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.03 +0.01 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 0.00 24 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 0.00 25 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 0.00 27 0 124 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 0.00 26 0 293 0
30DEC26 3.20 C 0.14 0.14 0.14 0.16 +0.01 27 52 381 0
30DEC26 3.30 C 0.11 0.11 0.11 0.12 0.00 27 30 106 -13
30DEC26 3.40 C 0.00 0.00 0.00 0.09 0.00 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.05 +0.01 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.95 +0.01 24 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 +0.02 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 0.00 23 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.67 0.00 23 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 +0.01 26 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 +0.02 26 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 0.00 26 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 +0.01 27 0 767 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 1,102 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.01 27 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 +0.01 27 0 32 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 +0.01 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 +0.01 28 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 1.30 +0.01 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.25 0.00 25 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.08 +0.02 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.96 0.00 23 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.87 0.00 25 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.49 +0.01 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.42 0.00 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.36 0.00 26 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.31 0.00 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.26 -0.01 26 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.19 0.00 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 0.00 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.13 -0.01 26 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 -0.01 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 -0.01 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 1.08 +0.02 33 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.97 0.00 26 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.88 0.00 26 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.64 0.00 26 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.15 0.00 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 0.00 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
TOTAL CALL 289 6,045 -130
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 34 0
29SEP26 3.00 P 0.04 0.04 0.04 0.03 0.00 26 1 69 -1
29SEP26 3.10 P 0.08 0.08 0.08 0.07 -0.01 27 100 172 +100
29SEP26 3.20 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 0.00 24 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 -0.01 32 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.60 -0.01 52 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.70 -0.01 58 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 -0.01 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 -0.01 69 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.00 -0.01 75 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 -0.01 80 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.20 -0.01 84 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 -0.01 89 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 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 33 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 0.02 -0.01 26 0 17 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 14 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 91 0
29OCT26 3.10 P 0.12 0.12 0.12 0.11 -0.02 26 77 137 +30
29OCT26 3.20 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.81 0.00 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.91 0.00 51 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 55 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 40 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 0.01 -0.01 26 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 -0.01 26 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 0
27NOV26 3.20 P 0.21 0.21 0.21 0.21 0.00 29 62 168 0
27NOV26 3.30 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.35 0.00 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 0.00 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.52 0.00 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.81 -0.01 39 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.91 -0.01 42 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 42 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 34 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 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 28 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 0.00 0.00 0.00 0.09 0.00 27 0 41 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 165 0
30DEC26 3.10 P 0.17 0.17 0.17 0.17 0.00 27 30 191 -30
30DEC26 3.20 P 0.23 0.23 0.22 0.22 -0.01 26 180 241 -30
30DEC26 3.30 P 0.00 0.00 0.00 0.29 -0.01 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.53 -0.01 30 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 -0.01 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.81 -0.01 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 -0.01 37 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.01 -0.01 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 -0.01 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 -0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 -0.02 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.40 -0.02 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.51 -0.01 51 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 40 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 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.01 25 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 0.18 0.18 0.17 0.17 +0.01 26 4 31 -4
30MAR27 3.10 P 0.00 0.00 0.00 0.21 -0.01 25 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.01 26 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 0.39 -0.02 25 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 -0.01 26 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 0.00 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 0.00 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 0.00 31 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.92 0.00 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 0.00 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.10 -0.02 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.20 -0.02 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.30 -0.02 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.40 -0.02 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.51 -0.01 41 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 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 25 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 26 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 26 0 11 0
29JUN27 2.70 P 0.11 0.11 0.11 0.12 0.00 26 31 33 +31
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 0.19 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 -0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.34 -0.02 24 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 0.00 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.70 -0.01 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.79 0.00 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.87 -0.01 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.96 -0.01 25 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.04 -0.01 23 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.23 -0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.51 0.00 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.81 -0.01 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.90 0.00 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.98 -0.01 25 0 0 0
TOTAL PUT 515 6,228 +96
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 23.440
29SEP26 15.50 C 0.00 0.00 0.00 8.01 -0.98 95 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.58 -0.91 106 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.01 -0.98 82 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.59 -0.90 93 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.02 -0.97 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.52 -0.97 66 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.10 -0.89 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.61 -0.85 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.10 -0.90 61 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.57 -0.89 51 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 2.63 -0.86 44 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 1.75 -0.87 39 0 118 0
29SEP26 23.00 C 0.00 0.00 0.00 1.08 -0.73 38 0 89 0
29SEP26 24.00 C 0.75 0.82 0.70 0.59 -0.53 38 30 331 +6
29SEP26 25.00 C 0.40 0.45 0.35 0.30 -0.35 38 15 252 +4
29SEP26 26.00 C 0.19 0.19 0.19 0.13 -0.22 38 3 262 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.11 39 0 136 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 175 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 147 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.12 -0.90 71 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.62 -0.91 66 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.10 -0.98 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.61 -0.93 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.13 -0.99 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.65 -0.92 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.17 -0.91 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.62 -1.03 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.17 -0.96 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.74 -0.92 40 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 2.94 -0.90 40 0 91 0
29OCT26 22.00 C 0.00 0.00 0.00 2.25 -0.78 40 0 119 0
29OCT26 23.00 C 1.86 1.86 1.86 1.63 -0.64 39 1 41 +1
29OCT26 24.00 C 1.30 1.30 1.30 1.17 -0.55 40 1 157 0
29OCT26 25.00 C 1.00 1.00 0.88 0.83 -0.41 40 3 138 +1
29OCT26 26.00 C 0.64 0.64 0.64 0.56 -0.33 40 2 37 -2
29OCT26 27.00 C 0.00 0.00 0.00 0.36 -0.26 40 0 100 0
29OCT26 28.00 C 0.00 0.00 0.00 0.23 -0.20 40 0 191 0
29OCT26 29.00 C 0.00 0.00 0.00 0.14 -0.15 40 0 46 0
29OCT26 30.00 C 0.15 0.15 0.12 0.09 -0.09 41 2 91 +1
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.07 40 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 7.25 -0.85 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.79 -0.95 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.33 -0.79 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.85 -0.88 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.40 -0.77 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.96 -0.75 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.54 -0.73 46 0 15 0
27NOV26 20.00 C 4.25 4.25 4.25 4.01 -0.88 41 11 4 -11
27NOV26 21.00 C 0.00 0.00 0.00 3.28 -0.86 41 0 15 0
27NOV26 22.00 C 2.83 2.85 2.83 2.62 -0.77 41 24 34 -6
27NOV26 23.00 C 0.00 0.00 0.00 2.04 -0.63 40 0 102 0
27NOV26 24.00 C 0.00 0.00 0.00 1.60 -0.55 41 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 1.23 -0.46 41 0 88 0
27NOV26 26.00 C 0.00 0.00 0.00 0.93 -0.38 41 0 105 0
27NOV26 27.00 C 0.78 0.78 0.78 0.70 -0.31 42 1 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.51 -0.27 41 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.36 -0.23 41 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.26 -0.18 41 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.18 -0.14 41 0 33 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.07 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.29 -0.85 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.81 -0.85 52 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.35 -0.83 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.89 -0.85 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.43 -0.85 47 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.00 -0.83 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.57 -0.81 45 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.19 -0.75 46 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.77 -0.61 44 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 4.41 -0.67 44 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.60 -0.72 41 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.98 -0.62 41 0 255 0
30DEC26 23.00 C 2.58 2.58 2.58 2.45 -0.59 41 15 57 -10
30DEC26 24.00 C 0.00 0.00 0.00 2.00 -0.52 41 0 30 0
30DEC26 25.00 C 1.62 1.62 1.62 1.60 -0.48 41 4 46 0
30DEC26 26.00 C 1.43 1.43 1.43 1.28 -0.42 41 1 52 0
30DEC26 27.00 C 0.00 0.00 0.00 1.02 -0.36 41 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 -0.31 42 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.63 -0.26 42 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.48 -0.22 41 0 77 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 -0.18 41 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 -0.15 41 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 -0.12 41 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.09 41 0 58 0
30DEC26 35.00 C 0.20 0.20 0.20 0.12 -0.07 41 1 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.55 -0.83 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.10 -0.81 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.67 -0.80 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.25 -0.80 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.84 -0.78 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.45 -0.78 44 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.06 -0.75 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.69 -0.77 43 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.35 -0.79 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.01 -0.67 42 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.39 -0.64 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 3.76 -0.66 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.26 -0.61 41 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 2.82 -0.56 41 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.44 -0.51 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.10 -0.47 42 0 26 0
30MAR27 27.00 C 1.95 1.95 1.95 1.81 -0.42 42 1 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.55 -0.39 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 -0.37 42 0 15 0
30MAR27 30.00 C 1.22 1.22 1.22 1.11 -0.33 42 1 2 -1
30MAR27 31.00 C 0.00 0.00 0.00 0.93 -0.30 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.79 -0.26 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.66 -0.23 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.55 -0.20 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.46 -0.18 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.39 -0.15 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.32 -0.14 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 -0.11 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 -0.09 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.19 -0.08 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 8.74 -0.83 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.30 -0.83 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.87 -0.86 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.46 -0.87 50 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.06 -0.88 49 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.67 -0.85 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.29 -0.88 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.93 -0.86 47 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 5.59 -0.83 47 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 5.25 -0.82 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 4.64 -0.75 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.09 -0.69 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.57 -0.66 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.13 -0.59 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.73 -0.55 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.38 -0.49 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.07 -0.45 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.79 -0.41 44 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 1.56 -0.36 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.35 -0.32 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.16 -0.30 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 1.01 -0.26 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.85 -0.25 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.73 -0.23 43 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.63 -0.20 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.56 -0.16 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.48 -0.15 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.42 -0.12 44 0 23 0
29SEP27 17.00 C 0.00 0.00 0.00 7.52 -0.90 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.13 -0.90 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.75 -0.91 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.40 -0.88 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.04 -0.88 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.72 -0.85 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.41 -0.81 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.81 -0.78 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.28 -0.73 45 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.80 -0.68 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.38 -0.63 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.99 -0.60 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 2.66 -0.54 44 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 2.36 -0.50 44 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.09 -0.47 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.86 -0.42 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.64 -0.41 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.47 -0.35 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.31 -0.32 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.16 -0.30 44 0 0 0
TOTAL CALL 116 15,371 -16
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 19.00 P 0.02 0.02 0.02 0.01 0.00 42 1 102 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 174 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 157 0
29SEP26 21.00 P 0.11 0.11 0.10 0.10 +0.06 39 3 262 +2
29SEP26 22.00 P 0.22 0.28 0.20 0.28 +0.15 39 87 480 +46
29SEP26 23.00 P 0.49 0.61 0.49 0.61 +0.28 39 60 234 +13
29SEP26 24.00 P 0.00 0.00 0.00 1.13 +0.45 38 0 612 0
29SEP26 25.00 P 1.50 1.50 1.50 1.82 +0.61 38 16 109 +14
29SEP26 26.00 P 0.00 0.00 0.00 2.67 +0.75 39 0 56 0
29SEP26 27.00 P 0.00 0.00 0.00 3.59 +0.91 38 0 66 0
29SEP26 28.00 P 0.00 0.00 0.00 4.56 +0.97 0 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 5.56 +0.92 0 0 17 0
29SEP26 30.00 P 6.34 6.34 6.34 6.56 +1.01 0 7 7 +7
29SEP26 31.00 P 0.00 0.00 0.00 7.56 +1.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.56 +0.89 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.56 +0.93 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.56 +0.93 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.56 +0.95 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.56 +0.95 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.56 +0.94 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.56 +0.93 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.56 +0.89 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.56 +0.93 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.56 +0.96 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.56 +0.88 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.56 +0.89 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.56 +0.89 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.56 +0.95 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.56 +1.00 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.56 +0.95 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.56 +0.96 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.56 +0.93 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.56 +0.93 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.06 +0.85 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.56 +0.98 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.06 +0.91 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.56 +0.97 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 37 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.03 40 0 20 0
29OCT26 19.00 P 0.13 0.13 0.13 0.11 +0.04 41 2 93 -2
29OCT26 19.50 P 0.00 0.00 0.00 0.16 +0.06 40 0 35 0
29OCT26 20.00 P 0.22 0.24 0.22 0.23 +0.09 40 8 136 +8
29OCT26 21.00 P 0.37 0.41 0.36 0.41 +0.14 40 4 83 +2
29OCT26 22.00 P 0.64 0.64 0.60 0.71 +0.22 40 8 269 +6
29OCT26 23.00 P 1.00 1.00 1.00 1.10 +0.32 39 1 385 0
29OCT26 24.00 P 1.48 1.51 1.48 1.65 +0.45 40 30 176 +30
29OCT26 25.00 P 0.00 0.00 0.00 2.31 +0.57 41 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 3.01 +0.62 40 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 3.83 +0.75 40 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 4.62 +0.75 34 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 5.60 +0.72 37 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.58 +0.94 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.56 +0.83 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.56 +0.89 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.56 +0.87 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.56 +0.93 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 17 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 17 0
27NOV26 18.50 P 0.21 0.21 0.21 0.20 +0.07 41 4 8 +4
27NOV26 19.00 P 0.27 0.27 0.27 0.27 +0.09 41 2 29 0
27NOV26 19.50 P 0.00 0.00 0.00 0.35 +0.10 41 0 22 0
27NOV26 20.00 P 0.00 0.00 0.00 0.46 +0.14 42 0 30 0
27NOV26 21.00 P 0.66 0.66 0.66 0.70 +0.17 41 1 105 +1
27NOV26 22.00 P 0.96 0.98 0.96 1.06 +0.27 41 60 87 +1
27NOV26 23.00 P 1.45 1.45 1.45 1.46 +0.32 40 3 136 0
27NOV26 24.00 P 1.83 1.89 1.83 2.03 +0.44 41 30 120 -17
27NOV26 25.00 P 0.00 0.00 0.00 2.68 +0.55 42 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.34 +0.58 41 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.10 +0.58 41 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 4.85 +0.60 39 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 5.70 +0.66 37 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.60 +0.66 35 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.63 +0.82 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.59 +0.83 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.57 +0.88 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.56 +0.93 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.04 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.07 41 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 +0.09 42 0 25 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.11 42 0 17 0
30DEC26 19.00 P 0.42 0.42 0.42 0.45 +0.12 41 2 16 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.55 +0.14 41 0 19 0
30DEC26 20.00 P 0.61 0.65 0.61 0.67 +0.16 41 3 147 +2
30DEC26 21.00 P 0.90 0.90 0.90 0.96 +0.20 41 1 386 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 +0.28 40 0 377 0
30DEC26 23.00 P 0.00 0.00 0.00 1.80 +0.36 41 0 52 0
30DEC26 24.00 P 2.20 2.20 2.20 2.35 +0.44 41 15 211 0
30DEC26 25.00 P 0.00 0.00 0.00 2.95 +0.49 41 0 88 0
30DEC26 26.00 P 0.00 0.00 0.00 3.56 +0.48 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 4.30 +0.49 40 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 5.10 +0.55 40 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 5.90 +0.58 39 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 6.76 +0.56 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.65 +0.62 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.59 +0.72 36 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 9.62 +0.89 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.59 +0.85 42 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.57 +0.90 42 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.56 +0.87 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.56 +0.94 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.56 +0.93 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.56 +0.89 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.56 +0.93 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.56 +0.95 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.56 +0.88 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.56 +0.89 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.56 +0.89 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.56 +0.95 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.56 +0.98 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.56 +0.95 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.56 +0.95 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.56 +0.93 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.06 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.07 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.08 42 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.08 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.08 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.11 41 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.77 +0.16 42 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 0.89 +0.16 41 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.03 +0.17 41 0 1 0
30MAR27 20.00 P 1.11 1.11 1.11 1.19 +0.22 41 3 36 +3
30MAR27 21.00 P 0.00 0.00 0.00 1.54 +0.24 41 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 1.98 +0.30 41 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.47 +0.36 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.02 +0.41 41 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 3.63 +0.46 42 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 4.22 +0.45 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 4.92 +0.43 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.67 +0.52 41 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 6.45 +0.55 41 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.26 +0.59 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.11 +0.62 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 8.97 +0.64 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.85 +0.64 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.76 +0.72 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.69 +0.74 41 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.62 +0.80 40 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.57 +0.83 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.58 +0.87 41 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.57 +0.89 42 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.56 +0.92 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.56 +0.94 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.56 +0.88 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.56 +0.89 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.56 +0.89 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.56 +0.95 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.56 +0.97 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.56 +0.95 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.56 +0.95 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.56 +0.93 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.79 +0.12 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 +0.14 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.06 +0.16 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.23 +0.22 43 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 1.40 +0.22 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.58 +0.24 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.79 +0.28 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.00 +0.31 43 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.22 +0.33 43 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.46 +0.36 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 2.96 +0.39 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 3.53 +0.47 42 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 4.12 +0.49 42 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 4.76 +0.55 42 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 5.43 +0.58 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.14 +0.63 41 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.87 +0.66 40 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.63 +0.69 40 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.41 +0.72 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.22 +0.76 39 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.03 +0.76 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.88 +0.81 37 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.73 +0.82 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.59 +0.83 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.47 +0.85 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.35 +0.85 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.25 +0.89 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.15 +0.90 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.55 +0.21 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.73 +0.21 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.94 +0.25 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.15 +0.27 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.36 +0.27 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.61 +0.30 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.86 +0.34 43 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 3.37 +0.35 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.94 +0.41 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.53 +0.43 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.17 +0.49 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.82 +0.50 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.53 +0.56 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.24 +0.57 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.99 +0.61 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.76 +0.65 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.53 +0.66 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.35 +0.70 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.17 +0.73 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.99 +0.73 37 0 0 0
TOTAL PUT 351 9,294 +121
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$ 78.850
11SEP26 59.00 C 0.00 0.00 0.00 19.90 -0.07 252 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 19.05 +0.08 305 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 17.90 -0.07 227 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 16.90 -0.05 214 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 16.05 +0.08 259 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 14.90 -0.07 189 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 13.90 -0.07 177 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 12.90 -0.08 164 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 11.92 -0.06 162 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 10.90 -0.08 140 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 9.93 -0.05 140 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 8.93 -0.05 127 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 7.93 -0.05 115 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 6.95 -0.04 107 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 5.93 -0.06 89 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 4.91 -0.08 71 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 3.91 -0.17 59 0 0 0
11SEP26 76.00 C 2.68 2.68 2.68 2.91 -0.19 46 8 8 +8
11SEP26 77.00 C 0.00 0.00 0.00 1.90 -0.14 31 0 13 0
11SEP26 78.00 C 0.99 0.99 0.99 0.94 -0.15 22 1 0 -1
11SEP26 79.00 C 0.20 0.40 0.15 0.14 -0.14 12 37 223 -5
11SEP26 80.00 C 0.03 0.04 0.03 0.02 -0.09 17 69 399 -4
11SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 233 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 10 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 20.04 -0.22 108 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 19.05 -0.21 104 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 18.05 -0.21 98 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.05 -0.21 93 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.06 -0.21 89 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 14.90 -0.10 53 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 13.90 -0.10 49 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 12.90 -0.10 45 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 11.92 -0.08 50 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 10.90 -0.10 37 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 9.93 -0.07 43 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 8.93 -0.07 39 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 7.93 -0.07 35 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 6.95 -0.05 34 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 5.93 -0.07 27 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 4.91 -0.10 19 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 3.91 -0.17 15 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 2.91 -0.19 12 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 1.96 -0.12 12 0 2 0
18SEP26 78.00 C 0.00 0.00 0.00 1.15 -0.05 12 0 0 0
18SEP26 79.00 C 0.63 0.63 0.53 0.51 -0.08 11 19 285 +4
18SEP26 80.00 C 0.23 0.25 0.18 0.17 -0.06 11 135 114 +74
18SEP26 81.00 C 0.00 0.00 0.00 0.05 -0.03 12 0 50 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.04 12 0 10 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.03 15 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.08 -0.05 196 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.08 -0.05 190 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.08 -0.04 183 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.09 -0.04 179 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.08 -0.05 171 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.08 -0.05 166 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.09 -0.04 162 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.08 -0.05 155 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.08 -0.05 150 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.10 -0.04 147 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.09 -0.05 141 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.09 -0.05 136 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.11 -0.04 134 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.10 -0.05 128 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.09 -0.05 122 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.11 -0.04 120 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.10 +0.07 114 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.10 -0.05 110 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.11 -0.04 107 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.62 -0.04 97 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.11 -0.05 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.63 -0.04 78 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.12 -0.14 68 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.63 -0.04 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.95 -0.11 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.46 -0.10 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.96 -0.11 13 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.46 -0.12 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.98 -0.15 10 0 93 0
29SEP26 77.50 C 2.00 2.00 2.00 1.77 -0.09 11 4 294 0
29SEP26 80.00 C 0.42 0.47 0.38 0.35 -0.11 10 103 1,964 +42
29SEP26 82.50 C 0.10 0.10 0.07 0.12 0.00 14 259 4,193 -239
29SEP26 85.00 C 0.02 0.02 0.02 0.05 +0.02 18 50 6,251 -50
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.16 -0.20 122 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.17 -0.19 119 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.17 -0.19 115 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.18 -0.19 112 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.18 -0.19 108 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.18 -0.20 104 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.19 -0.19 101 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.19 -0.20 98 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.20 -0.19 95 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.20 -0.19 92 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.21 -0.19 89 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.20 -0.20 85 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.21 -0.20 83 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.22 -0.19 80 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.22 -0.20 77 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.23 -0.19 75 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.22 -0.20 71 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.24 -0.19 70 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.23 -0.20 66 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.75 -0.19 61 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.25 -0.20 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.76 -0.20 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.27 -0.21 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.80 -0.19 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.11 -0.11 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.62 -0.11 0 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.14 -0.10 13 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.70 -0.09 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.26 -0.07 10 0 60 0
29OCT26 77.50 C 0.00 0.00 0.00 2.40 -0.04 12 0 319 0
29OCT26 80.00 C 1.00 1.10 1.00 1.05 -0.02 12 210 419 +144
29OCT26 82.50 C 0.40 0.43 0.37 0.42 0.00 13 77 1,189 +14
29OCT26 85.00 C 0.16 0.16 0.14 0.18 +0.02 14 106 1,868 +45
29OCT26 87.50 C 0.06 0.06 0.06 0.07 +0.01 15 4 947 +4
29OCT26 90.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 +0.01 18 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 24 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 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 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 48 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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 58 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.23 -0.19 96 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.25 -0.19 95 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.25 -0.19 91 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.26 -0.19 88 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.27 -0.19 86 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.27 -0.11 83 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.28 -0.19 80 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.29 -0.19 78 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.29 -0.19 75 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.30 -0.19 73 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.31 -0.18 71 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.31 -0.19 68 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.32 -0.19 66 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.32 -0.19 63 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.33 -0.19 61 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.34 -0.19 59 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.35 -0.19 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.35 -0.19 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.36 -0.18 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.88 -0.19 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.40 -0.18 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.92 -0.18 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.43 -0.19 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.95 -0.18 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.27 -0.11 14 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.80 -0.11 14 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.35 -0.12 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.97 -0.13 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.77 -0.13 13 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 2.89 -0.20 12 0 335 0
27NOV26 80.00 C 0.00 0.00 0.00 1.52 -0.03 12 0 223 0
27NOV26 82.50 C 0.00 0.00 0.00 0.73 -0.06 12 0 1,191 0
27NOV26 85.00 C 0.32 0.33 0.32 0.34 -0.06 13 190 358 -20
27NOV26 87.50 C 0.00 0.00 0.00 0.16 -0.05 14 0 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.08 -0.02 14 0 200 0
27NOV26 92.50 C 0.00 0.00 0.00 0.04 -0.02 15 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 24 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 27 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 30 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 33 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 37 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 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 47.34 -0.19 83 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.35 -0.20 80 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.37 -0.18 78 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.38 -0.07 76 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.38 -0.20 73 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.40 -0.18 71 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.40 -0.07 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.41 -0.19 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.43 -0.18 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.44 -0.05 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.45 -0.18 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.46 -0.05 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.47 -0.18 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.48 -0.18 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.49 -0.18 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.50 -0.18 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.50 -0.21 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.51 -0.19 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.52 -0.20 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.05 -0.19 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.59 -0.18 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.10 -0.19 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.64 -0.18 31 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.16 -0.18 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.45 -0.10 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.99 -0.10 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.58 -0.09 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.26 -0.09 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.15 -0.08 12 0 4 0
30DEC26 77.50 C 3.43 3.43 3.43 3.36 -0.03 12 30 308 +30
30DEC26 80.00 C 2.06 2.06 2.06 2.02 +0.01 12 30 2,071 +30
30DEC26 82.50 C 1.14 1.14 1.14 1.11 -0.02 12 30 5,609 0
30DEC26 85.00 C 0.55 0.55 0.55 0.61 -0.02 13 4 7,377 0
30DEC26 87.50 C 0.00 0.00 0.00 0.34 -0.01 14 0 4,051 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 0.00 14 0 4,161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.01 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 0.00 15 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 0.00 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 20 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 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.63 -0.18 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.65 -0.18 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.67 -0.18 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.69 -0.18 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.70 -0.19 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.72 -0.18 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.74 -0.06 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.76 -0.18 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.78 -0.18 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.80 -0.19 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.82 -0.17 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.83 -0.19 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.85 -0.19 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.87 -0.19 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.89 -0.18 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.91 -0.18 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.93 -0.18 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.94 -0.18 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.96 -0.18 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.51 -0.05 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.06 -0.04 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.60 -0.04 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.15 -0.18 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.65 -0.13 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.25 -0.13 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.57 -0.10 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.26 -0.09 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.10 -0.08 12 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.15 -0.04 12 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.52 -0.02 13 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.13 -0.02 13 0 628 0
30MAR27 82.50 C 0.00 0.00 0.00 2.10 -0.02 13 0 837 0
30MAR27 85.00 C 1.39 1.39 1.39 1.39 -0.02 13 10 1,315 0
30MAR27 87.50 C 0.92 0.92 0.92 0.92 0.00 13 24 609 0
30MAR27 90.00 C 0.00 0.00 0.00 0.62 +0.04 14 0 1,317 0
30MAR27 92.50 C 0.00 0.00 0.00 0.43 +0.07 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.29 +0.07 15 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.19 +0.06 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.13 +0.05 16 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.09 +0.04 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.07 +0.04 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.05 +0.03 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.04 +0.03 18 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 21 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 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 47.88 -0.18 62 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.89 -0.18 60 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.93 -0.17 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.94 -0.18 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.96 -0.19 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.99 -0.18 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.02 -0.18 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.03 -0.19 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.06 -0.18 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.08 -0.05 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.11 -0.18 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.14 -0.18 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.16 -0.18 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.19 -0.18 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.22 -0.17 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.25 -0.17 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.27 -0.18 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.29 -0.18 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.31 -0.06 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.87 -0.18 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.43 -0.17 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.01 -0.17 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.51 -0.25 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.19 -0.18 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.78 -0.08 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.96 -0.12 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.70 -0.12 12 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.58 -0.12 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.85 -0.04 13 0 2,341 0
29JUN27 77.50 C 0.00 0.00 0.00 5.15 -0.09 13 0 237 0
29JUN27 80.00 C 4.03 4.03 4.03 3.72 -0.08 13 2 491 0
29JUN27 82.50 C 0.00 0.00 0.00 2.68 -0.04 13 0 1,764 0
29JUN27 85.00 C 0.00 0.00 0.00 1.89 0.00 13 0 3,081 0
29JUN27 87.50 C 1.49 1.49 1.49 1.32 +0.03 13 1 513 0
29JUN27 90.00 C 1.10 1.10 1.10 0.92 +0.06 14 30 763 +30
29JUN27 92.50 C 0.00 0.00 0.00 0.64 +0.07 14 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.44 +0.06 14 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.30 +0.06 15 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.21 +0.05 15 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.15 +0.05 15 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.11 +0.04 16 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.08 +0.03 16 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.06 +0.03 16 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.04 +0.02 16 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.03 +0.02 17 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.02 +0.01 17 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 19 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 47.88 -0.18 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.90 -0.18 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.93 -0.17 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.94 -0.18 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.97 -0.18 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.00 -0.17 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.02 -0.18 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.04 -0.18 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.07 -0.18 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.09 -0.18 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.12 -0.18 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.15 -0.17 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.17 -0.18 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.20 -0.17 39 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.22 -0.18 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.25 -0.17 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.27 -0.18 35 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.30 -0.17 34 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.32 -0.17 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.88 -0.17 30 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.43 -0.18 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.01 -0.17 25 0 0 0
29SEP27 60.00 C 20.58 20.58 20.58 20.59 -0.17 23 1 1 +1
29SEP27 62.50 C 0.00 0.00 0.00 18.19 -0.18 20 0 0 0
29SEP27 65.00 C 15.70 15.70 15.70 15.79 -0.14 18 1 1 +1
29SEP27 67.50 C 0.00 0.00 0.00 13.29 -0.11 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.98 -0.09 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.85 -0.18 13 0 0 0
29SEP27 75.00 C 6.90 6.90 6.90 6.99 -0.09 13 5 10 +5
29SEP27 77.50 C 0.00 0.00 0.00 5.50 -0.09 13 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 4.30 -0.07 14 0 18 0
29SEP27 82.50 C 0.00 0.00 0.00 3.33 -0.05 14 0 10 0
29SEP27 85.00 C 0.00 0.00 0.00 2.59 -0.04 14 0 213 0
29SEP27 87.50 C 0.00 0.00 0.00 2.01 -0.03 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.56 -0.02 15 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.22 -0.02 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.96 -0.02 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.75 -0.01 16 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.60 -0.01 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.48 -0.01 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.39 -0.01 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.32 0.00 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 0.00 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 1,440 83,897 +113
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 40 0
11SEP26 77.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 22 0
11SEP26 78.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 561 0
11SEP26 79.00 P 0.38 0.38 0.38 0.27 -0.06 11 10 390 0
11SEP26 80.00 P 1.00 1.00 1.00 1.16 0.00 16 2 157 -2
11SEP26 81.00 P 0.00 0.00 0.00 2.15 +0.04 0 0 1 0
11SEP26 82.00 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 5.15 -0.03 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 6.23 +0.05 89 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 7.24 +0.17 101 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 8.15 -0.04 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 9.15 -0.02 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 10.15 -0.02 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 11.15 -0.05 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 12.15 -0.03 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 13.15 +0.08 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 14.15 -0.02 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 15.15 -0.02 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 16.15 +0.08 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 17.15 +0.08 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 18.15 +0.07 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 19.15 -0.02 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 20.26 +0.09 228 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.05 -0.02 11 0 8 0
18SEP26 78.00 P 0.16 0.22 0.16 0.21 -0.02 11 52 164 +50
18SEP26 79.00 P 0.55 0.55 0.53 0.58 -0.01 11 93 247 +87
18SEP26 80.00 P 1.23 1.23 1.23 1.24 +0.02 10 3 47 +3
18SEP26 81.00 P 0.00 0.00 0.00 2.17 +0.06 12 0 1 0
18SEP26 82.00 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 5.15 -0.03 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 6.23 +0.05 33 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 7.24 +0.17 37 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 8.15 -0.04 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 9.15 -0.02 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 10.15 -0.02 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 11.15 -0.05 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 12.15 -0.03 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 13.15 +0.08 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 14.15 -0.02 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 15.15 -0.02 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 16.15 +0.08 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 17.15 +0.08 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 18.15 +0.07 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 19.15 -0.02 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 20.26 +0.09 84 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 27 0 1,368 0
29SEP26 70.00 P 0.01 0.01 0.01 0.01 0.00 22 1 3,873 0
29SEP26 72.50 P 0.02 0.02 0.02 0.01 0.00 16 20 2,248 +20
29SEP26 75.00 P 0.05 0.05 0.05 0.03 -0.02 12 3 4,934 -2
29SEP26 77.50 P 0.35 0.35 0.24 0.24 -0.10 10 545 4,896 -331
29SEP26 80.00 P 1.47 1.51 1.32 1.40 0.00 10 2,465 9,807 +2,310
29SEP26 82.50 P 3.59 3.60 3.54 3.70 +0.11 14 181 3,589 -181
29SEP26 85.00 P 0.00 0.00 0.00 6.23 +0.05 23 0 1,174 0
29SEP26 87.50 P 0.00 0.00 0.00 8.65 +0.10 0 0 132 0
29SEP26 90.00 P 11.09 11.09 11.09 11.15 -0.05 0 24 260 -7
29SEP26 92.50 P 0.00 0.00 0.00 13.65 +0.10 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 16.15 +0.08 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.65 +0.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.65 +0.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.15 +0.10 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.65 +0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.15 +0.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.65 +0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.15 +0.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.65 +0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.15 +0.10 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.65 +0.10 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.15 +0.10 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.65 +0.10 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.15 +0.10 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.65 +0.10 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.15 +0.10 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.66 +0.11 102 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.16 +0.11 105 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.66 +0.11 108 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.17 +0.12 114 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.67 +0.12 117 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.17 +0.12 120 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.68 +0.13 125 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.19 +0.14 129 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.69 +0.14 132 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.20 +0.15 136 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 46 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 29 0 91 0
29OCT26 62.50 P 0.01 0.01 0.01 0.01 0.00 25 120 210 +120
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 0.02 +0.01 15 0 1,247 0
29OCT26 72.50 P 0.08 0.08 0.08 0.05 0.00 13 40 1,189 +12
29OCT26 75.00 P 0.21 0.21 0.21 0.23 +0.02 12 1 2,221 0
29OCT26 77.50 P 0.80 0.80 0.67 0.74 +0.05 12 64 1,977 +5
29OCT26 80.00 P 1.87 1.89 1.69 1.85 +0.01 11 24 1,723 +22
29OCT26 82.50 P 0.00 0.00 0.00 3.93 +0.28 14 0 1,813 0
29OCT26 85.00 P 0.00 0.00 0.00 6.23 +0.05 16 0 1,500 0
29OCT26 87.50 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.15 -0.05 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.65 +0.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.15 +0.08 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.65 +0.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.65 +0.10 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.15 +0.10 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.65 +0.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.15 +0.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.65 +0.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.15 +0.10 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.65 +0.10 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.15 +0.10 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.65 +0.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.15 +0.10 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.65 +0.10 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.15 +0.10 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.65 +0.10 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.15 +0.10 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.66 +0.11 71 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.16 +0.11 73 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.66 +0.11 75 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.17 +0.12 78 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.67 +0.12 80 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.17 +0.12 82 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.68 +0.13 85 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.19 +0.14 88 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.69 +0.14 90 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.20 +0.15 93 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 0.00 15 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 330 0
27NOV26 72.50 P 0.16 0.16 0.16 0.15 -0.03 13 4 617 +4
27NOV26 75.00 P 0.43 0.43 0.40 0.43 -0.02 12 105 398 -4
27NOV26 77.50 P 1.03 1.03 1.00 1.05 0.00 12 32 2,060 +9
27NOV26 80.00 P 2.10 2.16 2.10 2.18 +0.01 12 515 1,010 +404
27NOV26 82.50 P 0.00 0.00 0.00 3.94 +0.03 12 0 564 0
27NOV26 85.00 P 0.00 0.00 0.00 6.23 +0.05 13 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.65 +0.09 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.15 -0.05 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.65 +0.09 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.15 +0.08 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.65 +0.10 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.65 +0.10 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.15 +0.10 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.65 +0.10 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.15 +0.10 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.65 +0.10 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.15 +0.10 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.65 +0.10 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.15 +0.10 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.65 +0.10 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.15 +0.10 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.65 +0.10 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.15 +0.10 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.65 +0.10 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.15 +0.10 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.66 +0.11 60 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.16 +0.11 62 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.66 +0.11 63 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.17 +0.12 66 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.67 +0.12 68 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.17 +0.12 69 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.68 +0.13 72 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.19 +0.14 74 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.69 +0.14 75 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.20 +0.15 78 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 51 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 43 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 36 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 0.09 +0.01 13 0 3,584 0
30DEC26 72.50 P 0.00 0.00 0.00 0.26 +0.02 13 0 1,538 0
30DEC26 75.00 P 0.59 0.60 0.59 0.62 +0.04 12 131 10,148 -131
30DEC26 77.50 P 1.24 1.28 1.24 1.30 +0.03 12 235 10,574 +23
30DEC26 80.00 P 2.47 2.47 2.44 2.45 0.00 12 25 7,883 0
30DEC26 82.50 P 4.08 4.12 4.08 4.13 -0.02 12 22 1,767 0
30DEC26 85.00 P 6.50 6.50 6.20 6.49 +0.30 15 6 770 0
30DEC26 87.50 P 0.00 0.00 0.00 8.66 +0.10 14 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 11.15 -0.05 0 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.65 +0.09 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.15 +0.08 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.65 +0.10 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.65 +0.10 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.15 +0.10 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.65 +0.10 0 0 0 0
30DEC26 110.00 P 31.05 31.05 31.05 31.15 +0.10 0 1 0 -1
30DEC26 112.50 P 0.00 0.00 0.00 33.65 +0.10 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.15 +0.10 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.65 +0.10 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.15 +0.10 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.65 +0.10 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.15 +0.10 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.65 +0.10 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.15 +0.10 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.65 +0.10 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.15 +0.10 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.66 +0.11 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.16 +0.11 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.66 +0.11 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.17 +0.12 58 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.67 +0.12 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.17 +0.12 61 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.68 +0.13 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.19 +0.14 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.69 +0.14 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.20 +0.15 68 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 0.02 +0.01 14 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 0.11 +0.01 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 +0.01 13 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 0.55 0.00 12 0 1,026 0
30MAR27 75.00 P 1.08 1.08 1.08 1.06 +0.03 12 1 3,893 0
30MAR27 77.50 P 1.80 1.80 1.78 1.84 +0.04 12 5 1,265 +5
30MAR27 80.00 P 0.00 0.00 0.00 2.98 -0.01 12 0 1,748 0
30MAR27 82.50 P 4.63 4.63 4.53 4.54 +0.03 12 11 811 0
30MAR27 85.00 P 6.47 6.47 6.47 6.80 +0.33 14 1 348 -1
30MAR27 87.50 P 0.00 0.00 0.00 8.78 +0.13 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.15 -0.05 0 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.65 +0.09 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.15 +0.08 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.65 +0.10 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.65 +0.10 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.15 +0.10 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.65 +0.10 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.15 +0.10 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.65 +0.10 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.15 +0.10 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.65 +0.10 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.15 +0.10 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.65 +0.10 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.15 +0.10 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.65 +0.10 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.15 +0.10 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.65 +0.10 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.15 +0.10 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.66 +0.11 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.16 +0.11 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.66 +0.11 46 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.17 +0.12 48 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.67 +0.12 49 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.17 +0.12 50 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.68 +0.13 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.19 +0.14 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.69 +0.14 54 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.20 +0.15 56 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 0.01 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 -0.02 12 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.19 -0.03 12 0 260 0
29JUN27 67.50 P 0.42 0.42 0.41 0.41 -0.02 12 103 813 +103
29JUN27 70.00 P 0.71 0.71 0.69 0.75 -0.03 12 40 1,420 +40
29JUN27 72.50 P 1.23 1.23 1.15 1.30 -0.02 12 191 4,126 +91
29JUN27 75.00 P 1.99 1.99 1.93 2.11 0.00 12 60 3,313 +56
29JUN27 77.50 P 0.00 0.00 0.00 3.16 +0.01 12 0 1,822 0
29JUN27 80.00 P 0.00 0.00 0.00 4.49 +0.04 12 0 4,568 0
29JUN27 82.50 P 0.00 0.00 0.00 6.15 +0.08 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.24 +0.11 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.30 +0.14 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.48 +0.16 14 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.73 +0.16 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.54 +0.16 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.82 +0.15 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.79 +0.15 15 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.19 +0.14 15 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.61 +0.14 15 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.03 +0.13 16 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.46 +0.13 16 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.90 +0.13 17 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.33 +0.12 16 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.77 +0.12 17 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.21 +0.11 17 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.66 +0.11 18 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.15 +0.10 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.65 +0.10 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.15 +0.10 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.65 +0.10 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.15 +0.10 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.66 +0.11 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.16 +0.11 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.66 +0.11 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.17 +0.12 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.67 +0.12 38 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.17 +0.12 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.68 +0.13 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.19 +0.14 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.69 +0.14 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.20 +0.15 45 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 0.02 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 -0.02 12 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.16 -0.03 12 0 200 0
29SEP27 65.00 P 0.00 0.00 0.00 0.36 -0.03 13 0 74 0
29SEP27 67.50 P 0.00 0.00 0.00 0.70 -0.04 13 0 109 0
29SEP27 70.00 P 1.37 1.37 1.37 1.23 -0.04 13 1 273 +1
29SEP27 72.50 P 2.16 2.16 2.16 2.00 -0.03 14 55 70 +55
29SEP27 75.00 P 3.15 3.15 3.13 3.01 -0.01 14 92 101 +50
29SEP27 77.50 P 4.30 4.30 4.30 4.25 +0.01 14 18 124 +18
29SEP27 80.00 P 5.82 5.82 5.82 5.73 +0.04 15 2 9 +2
29SEP27 82.50 P 0.00 0.00 0.00 7.42 +0.07 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 9.03 +0.07 15 0 102 0
29SEP27 87.50 P 0.00 0.00 0.00 11.33 +0.08 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.46 +0.08 17 0 3 0
29SEP27 92.50 P 0.00 0.00 0.00 15.69 +0.09 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.98 +0.16 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.27 +0.16 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.60 +0.17 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.95 +0.17 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.31 +0.17 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.68 +0.17 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.06 +0.17 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.44 +0.15 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.84 +0.16 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.23 +0.15 25 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.64 +0.17 25 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.05 +0.16 26 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.45 +0.15 26 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.86 +0.15 27 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.27 +0.15 27 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.68 +0.13 27 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.15 +0.10 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.66 +0.11 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.16 +0.11 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.66 +0.11 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.17 +0.12 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.67 +0.12 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.17 +0.12 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.68 +0.13 37 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.19 +0.14 39 0 0 0
TOTAL PUT 5,304 128,431 +2,830
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$ 5.865
29SEP26 4.30 C 0.00 0.00 0.00 1.58 +0.10 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.48 +0.10 66 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.38 +0.10 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.28 +0.10 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.18 +0.10 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.08 +0.10 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.98 +0.10 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.88 +0.10 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 +0.10 29 0 51 0
29SEP26 5.50 C 0.39 0.39 0.38 0.38 +0.07 18 6 269 -4
29SEP26 5.75 C 0.18 0.21 0.18 0.18 +0.05 20 140 1,381 -25
29SEP26 6.00 C 0.05 0.08 0.05 0.06 +0.02 20 535 958 +408
29SEP26 6.25 C 0.02 0.02 0.02 0.01 0.00 19 160 912 +159
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 123 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 155 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 166 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.59 +0.10 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.49 +0.10 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.39 +0.10 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.29 +0.10 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.20 +0.10 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.10 +0.11 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.00 +0.10 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.90 +0.10 28 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.66 +0.09 24 0 90 0
29OCT26 5.50 C 0.44 0.44 0.44 0.43 +0.06 20 15 363 +15
29OCT26 5.75 C 0.27 0.27 0.27 0.28 +0.06 24 102 1,226 +62
29OCT26 6.00 C 0.12 0.15 0.12 0.15 +0.04 23 27 405 +9
29OCT26 6.25 C 0.07 0.08 0.07 0.08 +0.02 24 40 1,495 +8
29OCT26 6.50 C 0.04 0.04 0.04 0.04 +0.01 24 70 242 +70
29OCT26 6.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 122 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 35 20 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.60 +0.10 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.50 +0.10 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.40 +0.10 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.31 +0.10 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.20 +0.09 24 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.10 +0.09 21 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.00 +0.08 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.91 +0.09 22 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.69 +0.08 23 0 0 0
27NOV26 5.50 C 0.49 0.53 0.49 0.51 +0.09 25 3 4 +3
27NOV26 5.75 C 0.32 0.32 0.32 0.34 +0.07 24 5 167 0
27NOV26 6.00 C 0.20 0.22 0.20 0.21 +0.05 23 15 36 +6
27NOV26 6.25 C 0.12 0.12 0.12 0.12 +0.02 23 2 71 +2
27NOV26 6.50 C 0.08 0.08 0.08 0.07 +0.02 23 2 111 +2
27NOV26 6.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 537 0
27NOV26 7.25 C 0.02 0.02 0.02 0.01 0.00 24 2 2 +2
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.62 +0.11 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.52 +0.12 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.42 +0.10 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 +0.10 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 +0.10 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 +0.11 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.05 +0.11 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.95 +0.10 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 +0.09 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.08 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.06 22 0 205 0
30DEC26 6.00 C 0.27 0.27 0.27 0.25 +0.04 22 5 240 +5
30DEC26 6.25 C 0.17 0.18 0.17 0.16 +0.03 22 16 153 +4
30DEC26 6.50 C 0.11 0.11 0.11 0.10 +0.02 22 20 198 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 80 0
30DEC26 7.00 C 0.05 0.05 0.05 0.03 0.00 22 135 347 +105
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 518 0
30DEC26 7.50 C 0.03 0.03 0.03 0.01 0.00 22 25 1,068 0
30DEC26 7.75 C 0.02 0.02 0.02 0.01 0.00 25 2 804 +2
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.66 +0.10 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.57 +0.11 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.48 +0.12 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.38 +0.11 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.28 +0.10 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 +0.10 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.10 +0.10 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 +0.09 21 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 +0.08 21 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 +0.09 22 0 410 0
30MAR27 5.75 C 0.50 0.50 0.50 0.50 +0.06 22 145 218 +145
30MAR27 6.00 C 0.00 0.00 0.00 0.38 +0.05 22 0 41 0
30MAR27 6.25 C 0.28 0.28 0.28 0.28 +0.04 22 2 109 +2
30MAR27 6.50 C 0.00 0.00 0.00 0.20 +0.03 22 0 130 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 +0.02 22 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 446 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.02 23 0 34 0
30MAR27 7.50 C 0.08 0.08 0.08 0.05 +0.01 23 25 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 22 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 22 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 23 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.69 +0.10 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.60 +0.10 28 0 0 0
29JUN27 4.50 C 1.50 1.50 1.50 1.51 +0.10 27 5 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.41 +0.09 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.32 +0.09 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 +0.08 24 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.14 +0.08 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 1.06 +0.09 23 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.85 +0.08 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.67 +0.08 21 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.51 +0.06 20 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 +0.05 20 0 501 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 +0.04 20 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 +0.03 20 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 +0.02 20 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.07 +0.02 21 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.03 0.00 20 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.69 +0.10 27 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.60 +0.10 27 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.51 +0.10 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.42 +0.09 26 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.33 +0.09 25 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.24 +0.08 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.17 +0.09 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.09 +0.08 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.90 +0.07 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.74 +0.07 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.59 +0.06 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.47 +0.05 24 0 17 0
29SEP27 6.25 C 0.00 0.00 0.00 0.37 +0.05 24 0 207 0
29SEP27 6.50 C 0.33 0.33 0.33 0.29 +0.04 24 6 12 +6
29SEP27 6.75 C 0.00 0.00 0.00 0.22 +0.03 23 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.13 +0.02 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 50 0
TOTAL CALL 1,530 39,589 +986
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 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 55 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 990 0
29SEP26 5.50 P 0.02 0.02 0.01 0.01 -0.02 20 68 1,072 -4
29SEP26 5.75 P 0.07 0.07 0.06 0.06 -0.04 21 251 1,198 +56
29SEP26 6.00 P 0.17 0.18 0.16 0.19 -0.07 21 77 1,524 0
29SEP26 6.25 P 0.38 0.38 0.38 0.39 -0.10 19 2 1,152 -2
29SEP26 6.50 P 0.00 0.00 0.00 0.64 -0.11 28 0 891 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 -0.10 36 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 -0.10 44 0 2,500 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 -0.10 51 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 -0.10 57 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 -0.10 63 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.14 -0.10 69 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.39 -0.10 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.64 -0.10 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.89 -0.10 86 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.14 -0.09 91 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.39 -0.09 96 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.64 -0.09 100 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.89 -0.10 105 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.14 -0.10 109 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.64 -0.10 118 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.14 -0.10 126 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.64 -0.10 134 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.14 -0.10 141 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.64 -0.10 148 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.14 -0.10 154 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.64 -0.09 160 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.14 -0.09 166 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.64 -0.09 172 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 43 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 277 0
29OCT26 5.50 P 0.06 0.06 0.04 0.05 -0.03 21 272 678 +134
29OCT26 5.75 P 0.15 0.15 0.13 0.13 -0.04 22 140 306 +19
29OCT26 6.00 P 0.31 0.31 0.24 0.26 -0.06 22 21 756 -17
29OCT26 6.25 P 0.00 0.00 0.00 0.45 -0.07 24 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.64 -0.11 20 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 0.89 -0.10 25 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.14 -0.10 30 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.39 -0.10 35 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.64 -0.10 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.89 -0.10 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.14 -0.10 47 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.39 -0.10 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.64 -0.10 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.89 -0.10 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.14 -0.09 61 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 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 186 0
27NOV26 5.50 P 0.08 0.08 0.08 0.09 -0.02 22 250 322 +250
27NOV26 5.75 P 0.00 0.00 0.00 0.17 -0.05 22 0 201 0
27NOV26 6.00 P 0.29 0.29 0.27 0.30 -0.06 22 30 755 +21
27NOV26 6.25 P 0.47 0.47 0.46 0.48 -0.07 23 30 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.67 -0.10 22 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.91 -0.08 26 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.14 -0.10 25 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.39 -0.10 29 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.64 -0.10 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.89 -0.10 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.14 -0.10 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.39 -0.10 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.64 -0.10 46 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.89 -0.10 49 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.14 -0.09 52 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 38 0
30DEC26 5.25 P 0.05 0.05 0.05 0.05 -0.02 20 135 334 +133
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 865 0
30DEC26 5.75 P 0.20 0.20 0.20 0.21 -0.03 22 102 2,626 +102
30DEC26 6.00 P 0.34 0.34 0.34 0.33 -0.06 21 3 942 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.07 22 0 178 0
30DEC26 6.50 P 0.70 0.70 0.70 0.68 -0.10 21 2 3,192 -2
30DEC26 6.75 P 0.00 0.00 0.00 0.91 -0.09 23 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 -0.11 25 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 -0.11 26 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.64 -0.11 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 -0.11 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.14 -0.11 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 -0.11 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.64 -0.11 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.89 -0.11 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.14 -0.11 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.39 -0.11 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.64 -0.11 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.89 -0.11 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.14 -0.11 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.64 -0.11 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.14 -0.10 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.64 -0.11 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.14 -0.10 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.64 -0.11 73 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 20 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 0.00 21 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 0.00 22 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 22 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 250 0
30MAR27 5.25 P 0.10 0.10 0.10 0.11 -0.02 21 124 318 +39
30MAR27 5.50 P 0.18 0.18 0.18 0.19 -0.02 22 2 908 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 -0.04 21 0 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 -0.05 21 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 -0.06 22 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.74 -0.08 21 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 -0.10 21 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.17 -0.10 23 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 -0.10 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.64 -0.11 24 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 1.89 -0.11 27 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.14 -0.11 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.39 -0.11 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 -0.11 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 -0.11 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.14 -0.11 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.39 -0.11 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.64 -0.11 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.89 -0.11 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.14 -0.11 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.64 -0.11 48 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.06 -0.01 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 -0.01 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 -0.02 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 -0.02 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.25 -0.02 19 0 112 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 -0.03 19 0 634 0
29JUN27 5.75 P 0.00 0.00 0.00 0.49 -0.05 19 0 809 0
29JUN27 6.00 P 0.00 0.00 0.00 0.65 -0.05 19 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.82 -0.06 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.02 -0.06 17 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.22 -0.07 16 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.43 -0.08 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 -0.07 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 -0.08 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.11 -0.09 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.34 -0.09 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.58 -0.08 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.05 -0.09 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.29 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.52 -0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.76 -0.09 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.23 -0.09 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.14 -0.01 23 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.17 -0.01 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.19 -0.02 22 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 -0.03 22 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.26 -0.02 23 0 220 0
29SEP27 5.25 P 0.00 0.00 0.00 0.36 -0.03 23 0 160 0
29SEP27 5.50 P 0.00 0.00 0.00 0.48 -0.03 23 0 85 0
29SEP27 5.75 P 0.00 0.00 0.00 0.61 -0.04 22 0 2 0
29SEP27 6.00 P 0.00 0.00 0.00 0.76 -0.05 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.93 -0.05 22 0 1 0
29SEP27 6.50 P 0.00 0.00 0.00 1.11 -0.07 21 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.30 -0.08 21 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.50 -0.09 20 0 1 0
29SEP27 7.25 P 0.00 0.00 0.00 1.71 -0.10 18 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.94 -0.08 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.15 -0.10 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.39 -0.09 0 0 2 0
TOTAL PUT 1,509 38,373 +729
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$ 13.720
29SEP26 8.00 C 0.00 0.00 0.00 5.73 -0.06 144 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.48 -0.06 136 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.23 -0.06 129 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.98 -0.06 122 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.73 -0.06 115 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.48 -0.06 109 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.23 -0.06 103 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.98 -0.06 96 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.73 -0.06 90 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 3.23 -0.05 79 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.73 -0.05 67 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.22 -0.06 0 0 667 0
29SEP26 12.00 C 1.73 1.73 1.73 1.73 -0.05 45 10 1,428 -10
29SEP26 12.50 C 0.00 0.00 0.00 1.22 -0.07 0 0 771 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 -0.07 23 0 1,456 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.07 24 0 837 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 435 0
29SEP26 14.50 C 0.05 0.05 0.05 0.05 -0.01 26 100 274 +17
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 28 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.73 -0.06 98 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.48 -0.06 93 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.23 -0.06 89 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.98 -0.06 84 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.73 -0.06 79 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.48 -0.06 75 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.23 -0.06 71 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.98 -0.06 66 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.73 -0.06 62 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.23 -0.05 54 0 0 0
29OCT26 11.00 C 2.78 2.78 2.78 2.73 -0.05 47 1 15 0
29OCT26 11.50 C 0.00 0.00 0.00 2.22 -0.06 0 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.73 -0.07 31 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 1.23 -0.06 24 0 142 0
29OCT26 13.00 C 0.00 0.00 0.00 0.82 -0.04 25 0 124 0
29OCT26 13.50 C 0.00 0.00 0.00 0.50 -0.06 24 0 187 0
29OCT26 14.00 C 0.28 0.31 0.28 0.30 -0.04 24 165 842 0
29OCT26 14.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 525 0
29OCT26 15.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 0.00 26 0 238 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.98 -0.06 68 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.73 -0.06 64 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.48 -0.06 60 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.23 -0.06 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.98 -0.06 53 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.73 -0.06 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.23 -0.05 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.73 -0.05 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.22 -0.06 0 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.73 -0.07 25 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.28 -0.07 24 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.94 -0.04 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.65 -0.05 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.44 -0.04 24 0 69 0
27NOV26 14.50 C 0.27 0.27 0.27 0.29 -0.03 25 15 50 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 299 0
27NOV26 16.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.73 -0.06 68 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.48 -0.06 64 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.23 -0.06 61 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.98 -0.06 57 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.73 -0.06 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.48 -0.06 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.23 -0.06 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.98 -0.06 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.73 -0.06 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.23 -0.05 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.73 -0.05 31 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.22 -0.07 0 0 426 0
30DEC26 12.00 C 0.00 0.00 0.00 1.76 -0.07 24 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 -0.06 24 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 -0.04 25 0 280 0
30DEC26 13.50 C 0.75 0.75 0.75 0.79 -0.04 25 15 60 +15
30DEC26 14.00 C 0.00 0.00 0.00 0.57 -0.03 24 0 161 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 -0.03 25 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.73 -0.06 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.48 -0.06 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.23 -0.06 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.98 -0.06 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.73 -0.06 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.48 -0.06 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.23 -0.06 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.00 -0.04 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.76 -0.03 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.31 -0.02 30 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.87 -0.02 29 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.39 -0.08 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 2.01 -0.07 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 -0.07 25 0 482 0
30MAR27 13.00 C 0.00 0.00 0.00 1.37 -0.07 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 -0.06 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.88 -0.09 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.71 -0.02 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 -0.02 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.77 -0.03 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.53 -0.03 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.29 -0.03 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.06 -0.02 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.82 -0.03 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.59 -0.02 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.36 -0.03 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.13 -0.03 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.91 -0.02 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.48 -0.02 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.07 0.00 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.68 -0.01 28 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 2.29 -0.05 26 0 100 0
29JUN27 12.50 C 1.90 1.90 1.90 1.97 -0.06 26 15 50 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.69 -0.04 26 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 1.43 +0.01 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.21 -0.04 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.99 -0.03 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.82 -0.02 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.61 -0.03 26 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.39 -0.02 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.17 -0.02 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.95 -0.02 25 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.52 -0.03 25 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.12 -0.03 24 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.76 -0.04 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.44 -0.04 25 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.15 -0.03 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.88 -0.03 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.64 -0.02 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.43 -0.02 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 1.23 -0.02 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.06 -0.02 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
TOTAL CALL 321 13,323 +52
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 337 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,255 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,029 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 26 0 1,182 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 0.00 25 0 590 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 +0.03 26 0 252 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 +0.04 27 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.05 +0.05 25 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.52 +0.06 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.01 +0.06 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.01 +0.05 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.51 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.01 +0.06 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 54 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 38 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 0.00 25 0 160 0
29OCT26 12.00 P 0.07 0.07 0.07 0.06 0.00 26 85 116 +85
29OCT26 12.50 P 0.00 0.00 0.00 0.13 0.00 25 0 323 0
29OCT26 13.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 180 0
29OCT26 13.50 P 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.79 +0.05 25 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.15 +0.05 25 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 1.57 +0.05 25 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.03 +0.05 25 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.52 +0.04 26 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 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 0.08 0.08 0.07 0.06 0.00 26 25 25 +25
27NOV26 12.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 0.00 25 0 2 0
27NOV26 13.00 P 0.41 0.41 0.36 0.39 +0.03 25 30 43 +30
27NOV26 13.50 P 0.57 0.57 0.57 0.61 +0.03 25 15 15 0
27NOV26 14.00 P 0.00 0.00 0.00 0.89 +0.03 25 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.24 +0.04 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.63 +0.04 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.06 +0.04 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.53 +0.03 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.01 +0.01 0 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 0.00 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 25 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 0.00 24 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 0.00 24 0 224 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 +0.01 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.03 25 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 +0.03 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 +0.03 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.32 +0.05 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 +0.04 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.10 +0.04 24 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.55 +0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.03 +0.03 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.01 +0.01 0 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 28 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 0.00 24 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 26 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 0.00 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 +0.01 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.49 -0.03 25 0 123 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 +0.01 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 0.91 +0.01 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.18 +0.02 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.50 +0.04 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 +0.02 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 +0.07 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.66 +0.03 25 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.07 +0.01 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.53 +0.01 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 0.00 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 10.00 P 0.18 0.18 0.18 0.12 0.00 27 15 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.40 +0.01 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.94 +0.03 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.19 +0.02 27 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.44 +0.01 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.74 +0.03 26 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.08 +0.01 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.42 0.00 26 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.80 0.00 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.20 0.00 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.63 +0.01 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.07 +0.02 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.54 +0.03 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 19 0
29SEP27 9.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.12 +0.03 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.37 +0.04 28 0 0 0
29SEP27 14.00 P 1.80 1.80 1.80 1.65 +0.04 28 15 15 +15
29SEP27 14.50 P 0.00 0.00 0.00 1.96 +0.04 28 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.29 +0.04 28 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.66 +0.06 28 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.03 +0.05 29 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.44 +0.06 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.86 +0.06 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.30 +0.06 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.75 +0.06 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.20 +0.04 31 0 0 0
TOTAL PUT 185 11,880 +155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 69.900
29SEP26 41.00 C 0.00 0.00 0.00 28.91 -0.46 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.91 -0.46 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.91 -0.46 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.91 -0.46 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.91 -0.46 0 0 0 -5
29SEP26 46.00 C 0.00 0.00 0.00 23.92 -0.45 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.92 -0.45 87 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.92 -0.45 83 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.92 -0.45 78 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.92 -0.45 74 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.42 -0.45 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.92 -0.45 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.42 -0.45 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.92 -0.45 33 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.42 -0.46 0 0 207 -10
29SEP26 65.00 C 0.00 0.00 0.00 4.92 -0.46 0 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 2.59 -0.40 21 0 391 0
29SEP26 70.00 C 0.97 1.02 0.95 1.02 -0.19 21 123 1,105 +18
29SEP26 72.50 C 0.36 0.37 0.34 0.32 -0.10 21 161 885 +55
29SEP26 75.00 C 0.15 0.15 0.14 0.08 -0.02 21 32 766 +2
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3,188 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,928 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 22.92 -0.45 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.92 -0.45 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.92 -0.45 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.92 -0.45 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.42 -0.45 45 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.92 -0.45 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.42 -0.45 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.92 -0.45 25 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 7.43 -0.46 22 0 11 0
29OCT26 65.00 C 0.00 0.00 0.00 5.13 -0.41 22 0 137 0
29OCT26 67.50 C 0.00 0.00 0.00 3.39 -0.22 23 0 112 0
29OCT26 70.00 C 0.00 0.00 0.00 1.98 -0.25 22 0 90 0
29OCT26 72.50 C 1.12 1.12 1.12 1.12 -0.16 22 15 160 -13
29OCT26 75.00 C 0.65 0.65 0.65 0.56 -0.12 22 1 320 +1
29OCT26 77.50 C 0.37 0.37 0.37 0.26 -0.06 22 30 291 -14
29OCT26 80.00 C 0.22 0.22 0.22 0.11 -0.03 22 15 542 +15
29OCT26 82.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 361 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 0.00 23 0 210 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.92 -0.45 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.92 -0.45 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.42 -0.45 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.92 -0.45 30 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.42 -0.45 25 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.94 -0.45 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 7.66 -0.41 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 5.69 -0.25 23 0 56 0
27NOV26 67.50 C 0.00 0.00 0.00 4.09 -0.29 23 0 75 0
27NOV26 70.00 C 0.00 0.00 0.00 2.77 -0.24 23 0 96 0
27NOV26 72.50 C 1.81 1.81 1.81 1.84 -0.21 23 8 76 +8
27NOV26 75.00 C 1.21 1.21 1.21 1.15 -0.15 23 2 44 +2
27NOV26 77.50 C 0.00 0.00 0.00 0.67 -0.10 23 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.38 -0.07 23 0 280 0
27NOV26 82.50 C 0.00 0.00 0.00 0.20 -0.04 23 0 199 0
27NOV26 85.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 124 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 0.00 24 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 24 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 27.91 -0.46 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.91 -0.46 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.91 -0.46 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.91 -0.46 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.92 -0.45 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.92 -0.45 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.92 -0.45 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.92 -0.45 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.92 -0.45 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.42 -0.45 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.92 -0.45 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.46 -0.45 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.21 -0.43 23 2 413 0
30DEC26 62.50 C 0.00 0.00 0.00 8.16 -0.40 23 0 346 0
30DEC26 65.00 C 6.07 6.38 6.07 6.34 -0.18 23 30 1,062 +15
30DEC26 67.50 C 0.00 0.00 0.00 4.76 -0.34 23 0 396 0
30DEC26 70.00 C 0.00 0.00 0.00 3.51 -0.29 23 0 177 0
30DEC26 72.50 C 0.00 0.00 0.00 2.54 -0.25 24 0 902 0
30DEC26 75.00 C 1.86 1.86 1.86 1.74 -0.20 23 2 283 +2
30DEC26 77.50 C 0.00 0.00 0.00 1.16 -0.14 23 0 298 0
30DEC26 80.00 C 0.00 0.00 0.00 0.75 -0.11 23 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.47 -0.08 23 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.28 -0.06 23 0 97 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 -0.04 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 26.11 -0.26 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.13 -0.24 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.18 -0.21 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.21 -0.21 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.27 -0.19 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.32 -0.18 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.34 -0.20 30 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.01 +0.11 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.74 +0.11 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.56 +0.09 26 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.32 -0.44 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.60 -0.31 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.87 -0.31 24 2 7 +2
30MAR27 67.50 C 0.00 0.00 0.00 6.39 -0.34 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 5.16 -0.30 24 0 92 0
30MAR27 72.50 C 0.00 0.00 0.00 4.13 -0.27 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 3.23 -0.27 24 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.48 -0.23 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.87 -0.22 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.40 -0.19 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.05 -0.14 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.77 -0.11 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.56 -0.08 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.38 -0.08 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.27 -0.06 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.54 +0.08 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.61 +0.09 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.67 +0.09 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.74 +0.07 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.47 +0.08 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.29 -0.01 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.22 -0.14 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.27 -0.32 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.48 -0.40 23 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 9.12 -0.23 24 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 7.71 -0.26 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 6.46 -0.27 24 0 157 0
29JUN27 72.50 C 5.11 5.11 5.11 5.20 -0.45 23 45 275 +45
29JUN27 75.00 C 0.00 0.00 0.00 4.49 -0.24 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 3.73 -0.18 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 3.04 -0.16 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.43 -0.20 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.97 -0.27 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.57 -0.25 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.23 -0.25 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.96 -0.19 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.74 -0.18 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.58 -0.15 24 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 21.75 -0.18 17 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.85 -0.24 18 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.64 -0.39 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.67 -0.40 21 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 14.84 -0.37 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.11 -0.36 23 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 11.51 -0.34 23 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 10.07 -0.33 24 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 8.76 -0.30 24 0 4 0
29SEP27 70.00 C 0.00 0.00 0.00 7.56 -0.27 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 6.49 -0.27 24 0 3 0
29SEP27 75.00 C 0.00 0.00 0.00 5.57 -0.24 24 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 4.74 -0.19 24 0 0 0
29SEP27 80.00 C 3.75 3.75 3.75 4.02 -0.19 24 13 13 +13
29SEP27 82.50 C 0.00 0.00 0.00 3.40 -0.16 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.90 -0.11 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 2.53 -0.08 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 2.03 -0.07 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.72 -0.11 25 0 0 0
TOTAL CALL 481 23,244 +136
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 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 47 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 32 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 0.00 0.00 0.00 0.02 0.00 21 0 655 0
29SEP26 65.00 P 0.19 0.19 0.19 0.15 +0.04 21 37 891 +35
29SEP26 67.50 P 0.71 0.71 0.62 0.64 +0.13 21 98 939 0
29SEP26 70.00 P 2.00 2.00 1.75 1.76 +0.21 21 3 980 +1
29SEP26 72.50 P 0.00 0.00 0.00 3.58 +0.37 21 0 723 0
29SEP26 75.00 P 0.00 0.00 0.00 5.86 +0.43 20 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 8.33 +0.46 23 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 10.82 +0.45 0 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.32 +0.21 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.88 +0.27 47 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.38 +0.27 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.88 +0.22 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.37 +0.21 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.87 +0.23 66 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.37 +0.26 71 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 0.00 22 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 210 0
29OCT26 62.50 P 0.00 0.00 0.00 0.26 +0.03 22 0 159 0
29OCT26 65.00 P 0.00 0.00 0.00 0.68 +0.10 22 0 1,071 0
29OCT26 67.50 P 0.00 0.00 0.00 1.40 +0.15 22 0 432 0
29OCT26 70.00 P 0.00 0.00 0.00 2.60 +0.21 22 0 303 0
29OCT26 72.50 P 4.24 4.24 4.24 4.27 +0.29 23 15 235 0
29OCT26 75.00 P 0.00 0.00 0.00 6.18 +0.35 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.43 +0.41 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.84 +0.44 22 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 13.32 +0.14 21 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.88 +0.22 32 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.38 +0.20 36 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.88 +0.20 40 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.37 +0.19 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.87 +0.19 46 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.37 +0.19 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 23 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 0.28 +0.03 23 0 18 0
27NOV26 62.50 P 0.00 0.00 0.00 0.61 +0.06 23 0 117 0
27NOV26 65.00 P 0.00 0.00 0.00 1.17 +0.11 23 0 311 0
27NOV26 67.50 P 2.11 2.11 2.03 2.01 +0.14 23 4 196 -1
27NOV26 70.00 P 3.22 3.22 3.22 3.24 +0.21 23 2 99 0
27NOV26 72.50 P 5.04 5.04 4.77 4.82 +0.27 23 23 90 +7
27NOV26 75.00 P 0.00 0.00 0.00 6.59 +0.21 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.67 +0.37 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 10.95 +0.41 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 13.35 +0.13 23 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.88 +0.20 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.38 +0.19 31 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.88 +0.19 34 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.37 +0.18 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.87 +0.18 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.37 +0.16 41 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 29 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 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 23 0 287 0
30DEC26 55.00 P 0.20 0.20 0.20 0.11 +0.01 23 9 209 0
30DEC26 57.50 P 0.31 0.31 0.31 0.25 +0.01 23 40 206 0
30DEC26 60.00 P 0.54 0.56 0.54 0.53 +0.03 23 220 702 +171
30DEC26 62.50 P 1.04 1.04 1.01 0.96 +0.04 23 50 436 -15
30DEC26 65.00 P 1.59 1.59 1.59 1.59 +0.10 23 15 226 +15
30DEC26 67.50 P 0.00 0.00 0.00 2.52 +0.16 23 0 158 0
30DEC26 70.00 P 3.80 3.80 3.80 3.75 +0.19 23 60 195 -3
30DEC26 72.50 P 5.52 5.52 5.52 5.30 +0.24 23 15 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.00 +0.17 23 0 12 0
30DEC26 77.50 P 0.00 0.00 0.00 8.97 +0.18 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.13 +0.22 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.54 +0.12 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.92 +0.04 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.38 -0.03 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.88 -0.02 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.37 -0.06 32 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 25.87 -0.06 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.37 -0.05 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 -0.01 24 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 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 0.00 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 0.00 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.12 0.00 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 0.00 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 0.00 24 0 38 0
30MAR27 57.50 P 0.00 0.00 0.00 0.77 +0.02 24 0 142 0
30MAR27 60.00 P 0.00 0.00 0.00 1.20 +0.06 24 0 250 0
30MAR27 62.50 P 0.00 0.00 0.00 1.79 +0.05 23 0 134 0
30MAR27 65.00 P 2.73 2.73 2.73 2.58 +0.07 23 4 210 -4
30MAR27 67.50 P 0.00 0.00 0.00 3.60 +0.12 23 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 4.84 +0.18 23 0 156 0
30MAR27 72.50 P 0.00 0.00 0.00 6.32 +0.22 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 7.97 +0.22 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 9.77 +0.24 24 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 11.96 +0.32 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.03 +0.09 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.23 +0.02 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.52 -0.05 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.91 -0.05 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.38 -0.05 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.87 -0.06 28 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.37 -0.05 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.32 -0.04 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.55 -0.05 24 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 0.87 -0.06 24 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.32 -0.07 24 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 1.92 -0.07 24 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.68 -0.07 25 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 3.61 -0.06 25 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 4.71 -0.05 25 0 179 0
29JUN27 70.00 P 0.00 0.00 0.00 5.98 -0.02 25 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 7.42 0.00 25 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.05 +0.03 25 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 10.83 +0.08 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.75 +0.14 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.79 +0.16 26 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.97 +0.22 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.25 +0.29 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.59 +0.29 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.82 +0.12 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.08 -0.06 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.42 -0.07 28 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.62 +0.02 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 0.95 +0.04 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.39 +0.05 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.95 +0.07 25 0 5 0
29SEP27 60.00 P 0.00 0.00 0.00 2.64 +0.10 25 0 18 0
29SEP27 62.50 P 0.00 0.00 0.00 3.46 +0.11 25 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 4.45 +0.12 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.61 +0.16 26 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 6.89 +0.19 26 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 8.32 +0.21 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 9.92 +0.24 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.62 +0.27 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.46 +0.28 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 15.43 +0.32 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.49 +0.33 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 19.68 +0.37 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 21.93 +0.38 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.27 +0.39 30 0 0 0
TOTAL PUT 595 19,065 +206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.900
29SEP26 27.00 C 0.00 0.00 0.00 20.91 -0.20 113 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.91 -0.20 103 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.91 -0.20 94 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.91 -0.20 84 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.91 -0.20 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.91 -0.20 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.91 -0.20 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.91 -0.20 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.91 -0.20 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.91 -0.20 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.91 -0.21 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.91 -0.21 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.91 -0.21 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.91 -0.21 0 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.91 -0.21 0 0 8 0
29SEP26 42.00 C 0.00 0.00 0.00 5.91 -0.21 0 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 4.91 -0.21 0 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 3.92 -0.20 24 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 2.93 -0.20 21 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 2.00 -0.20 20 0 240 0
29SEP26 47.00 C 0.00 0.00 0.00 1.21 -0.17 19 0 261 0
29SEP26 48.00 C 0.72 0.72 0.72 0.69 -0.13 20 1 183 +1
29SEP26 49.00 C 0.45 0.45 0.45 0.37 -0.08 20 30 459 0
29SEP26 50.00 C 0.21 0.21 0.21 0.17 -0.06 20 1 207 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.91 -0.20 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.91 -0.20 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.91 -0.20 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.91 -0.21 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.91 -0.21 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.93 -0.19 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.91 -0.21 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.91 -0.21 0 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.91 -0.21 0 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.93 -0.21 21 0 43 0
29OCT26 44.00 C 4.11 4.11 4.11 4.01 -0.21 21 15 41 +15
29OCT26 45.00 C 0.00 0.00 0.00 3.19 -0.21 21 0 85 0
29OCT26 46.00 C 0.00 0.00 0.00 2.40 -0.20 20 0 85 0
29OCT26 47.00 C 0.00 0.00 0.00 1.82 -0.18 21 0 102 0
29OCT26 48.00 C 1.45 1.45 1.45 1.34 -0.15 21 30 156 +30
29OCT26 49.00 C 0.00 0.00 0.00 0.94 -0.15 21 0 169 0
29OCT26 50.00 C 0.00 0.00 0.00 0.65 -0.11 21 0 108 0
29OCT26 52.50 C 0.00 0.00 0.00 0.23 -0.05 22 0 101 0
29OCT26 55.00 C 0.11 0.11 0.11 0.07 -0.02 22 8 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.91 -0.20 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.91 -0.21 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.91 -0.21 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.93 -0.19 28 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.91 -0.21 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.93 -0.21 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.99 -0.22 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 5.12 -0.23 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 4.31 -0.23 21 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 3.58 -0.23 21 0 106 0
27NOV26 46.00 C 2.98 2.98 2.98 2.84 -0.20 21 15 59 0
27NOV26 47.00 C 2.42 2.42 2.42 2.26 -0.21 21 15 82 +15
27NOV26 48.00 C 0.00 0.00 0.00 1.78 -0.19 21 0 72 0
27NOV26 49.00 C 1.44 1.44 1.43 1.37 -0.17 21 12 101 +12
27NOV26 50.00 C 0.00 0.00 0.00 1.03 -0.16 21 0 52 0
27NOV26 52.50 C 0.00 0.00 0.00 0.50 -0.08 22 0 19 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 -0.06 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 15 0
27NOV26 60.00 C 0.10 0.10 0.10 0.03 -0.01 22 15 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.91 -0.20 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.91 -0.20 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.91 -0.20 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.91 -0.20 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.91 -0.20 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.94 -0.17 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.97 -0.14 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.00 -0.12 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.05 -0.07 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.09 -0.06 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.01 -0.20 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.11 -0.20 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.25 -0.20 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.44 -0.19 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.68 -0.18 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.98 -0.17 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 3.28 -0.12 21 0 53 0
30DEC26 47.00 C 0.00 0.00 0.00 2.70 -0.14 21 0 51 0
30DEC26 48.00 C 0.00 0.00 0.00 2.21 -0.13 21 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.79 -0.11 21 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.43 -0.09 21 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.80 -0.04 22 0 98 0
30DEC26 55.00 C 0.50 0.50 0.50 0.41 -0.05 22 10 331 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.19 -0.03 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 0.00 22 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 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 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.35 +0.13 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.35 +0.09 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.45 +0.15 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.47 +0.11 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.54 +0.10 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.64 +0.10 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.80 +0.11 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.75 -0.20 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.96 -0.19 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.21 -0.19 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.51 -0.19 21 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.85 -0.03 21 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 4.23 -0.06 21 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.68 -0.07 21 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.19 -0.07 21 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.75 -0.06 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.37 -0.05 21 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.59 -0.02 22 0 20 0
30MAR27 55.00 C 1.17 1.17 1.12 1.01 -0.08 22 30 39 +29
30MAR27 57.50 C 0.77 0.77 0.77 0.62 -0.06 22 15 44 -1
30MAR27 60.00 C 0.54 0.54 0.54 0.37 -0.03 22 15 16 +7
30MAR27 62.50 C 0.00 0.00 0.00 0.21 -0.03 21 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.44 -0.20 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.52 -0.20 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.67 +0.22 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.75 +0.15 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.90 +0.15 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.99 +0.05 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.19 +0.03 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.32 -0.36 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.77 -0.17 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.09 -0.16 23 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.24 -0.14 21 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.65 -0.14 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.09 -0.29 22 0 16 0
29JUN27 47.00 C 0.00 0.00 0.00 4.57 -0.28 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.10 -0.11 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.66 -0.11 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.25 -0.10 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.40 -0.08 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.74 -0.07 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.23 -0.06 22 0 1 0
29JUN27 60.00 C 0.92 0.92 0.91 0.88 -0.04 23 53 70 +45
29JUN27 62.50 C 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 13.01 -0.20 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.17 -0.20 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.34 -0.20 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.55 -0.20 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.78 -0.20 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.04 -0.20 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.34 -0.19 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.67 -0.19 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.83 -0.17 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.24 -0.18 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.70 -0.16 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.19 -0.16 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.71 -0.15 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.27 -0.15 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.85 -0.13 21 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.96 -0.12 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.24 -0.10 22 0 0 0
29SEP27 57.50 C 1.54 1.54 1.54 1.68 -0.08 22 4 29 +4
29SEP27 60.00 C 0.00 0.00 0.00 1.24 -0.07 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.92 -0.07 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.66 -0.08 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.49 - 22 0 0 -
TOTAL CALL 269 6,920 +159
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 24 0 215 0
29SEP26 43.00 P 0.06 0.06 0.06 0.02 0.00 22 1 326 -1
29SEP26 44.00 P 0.09 0.09 0.09 0.05 0.00 21 6 342 -6
29SEP26 45.00 P 0.16 0.16 0.15 0.14 +0.01 21 3 465 -2
29SEP26 46.00 P 0.00 0.00 0.00 0.33 +0.02 21 0 353 0
29SEP26 47.00 P 0.60 0.69 0.56 0.67 +0.05 21 50 293 -30
29SEP26 48.00 P 1.00 1.09 1.00 1.19 +0.09 21 31 270 +30
29SEP26 49.00 P 0.00 0.00 0.00 1.82 +0.12 20 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 2.63 +0.15 20 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 5.00 +0.20 21 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 7.49 +0.20 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.05 -0.03 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.55 -0.10 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.10 -0.13 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.56 -0.21 72 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.10 -0.18 84 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.56 -0.23 86 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.10 -0.18 98 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.55 -0.23 97 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 0.03 0.03 0.03 0.01 0.00 22 1 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 14 0
29OCT26 41.00 P 0.10 0.10 0.10 0.05 0.00 22 2 16 -2
29OCT26 42.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 63 0
29OCT26 43.00 P 0.20 0.23 0.19 0.18 0.00 22 19 48 -13
29OCT26 44.00 P 0.33 0.33 0.31 0.32 0.00 22 65 113 +41
29OCT26 45.00 P 0.00 0.00 0.00 0.53 0.00 22 0 248 0
29OCT26 46.00 P 0.00 0.00 0.00 0.83 0.00 22 0 181 0
29OCT26 47.00 P 0.00 0.00 0.00 1.24 +0.02 22 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 1.75 +0.03 22 0 62 0
29OCT26 49.00 P 2.25 2.25 2.25 2.38 +0.06 22 15 57 +15
29OCT26 50.00 P 2.80 2.85 2.80 3.11 +0.19 23 65 47 +45
29OCT26 52.50 P 0.00 0.00 0.00 5.11 +0.15 22 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 7.50 +0.19 22 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.05 -0.03 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.55 -0.10 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.10 -0.13 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.56 -0.21 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.10 -0.18 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.56 -0.23 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.36 -0.03 22 0 15 0
27NOV26 44.00 P 0.57 0.57 0.57 0.56 -0.03 22 50 64 +28
27NOV26 45.00 P 0.00 0.00 0.00 0.83 -0.02 22 0 159 0
27NOV26 46.00 P 1.15 1.17 1.15 1.18 -0.01 22 85 171 +70
27NOV26 47.00 P 1.53 1.53 1.53 1.61 0.00 22 10 77 -10
27NOV26 48.00 P 0.00 0.00 0.00 2.12 +0.01 22 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 2.72 +0.02 22 0 65 0
27NOV26 50.00 P 0.00 0.00 0.00 3.38 +0.12 22 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 5.26 +0.10 21 0 7 0
27NOV26 55.00 P 7.35 7.35 7.35 7.54 +0.16 21 15 15 +15
27NOV26 57.50 P 0.00 0.00 0.00 10.05 -0.03 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.55 -0.10 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.10 -0.13 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.56 -0.21 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.10 -0.18 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.56 -0.23 48 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 0.00 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 0.00 22 0 27 0
30DEC26 40.00 P 0.00 0.00 0.00 0.16 0.00 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 28 0
30DEC26 42.00 P 0.00 0.00 0.00 0.39 +0.01 22 0 76 0
30DEC26 43.00 P 0.60 0.60 0.60 0.58 +0.02 22 15 39 0
30DEC26 44.00 P 0.79 0.82 0.79 0.82 +0.02 22 54 83 +24
30DEC26 45.00 P 1.09 1.12 1.09 1.12 +0.03 22 17 462 -15
30DEC26 46.00 P 1.45 1.45 1.45 1.50 +0.05 22 1 141 0
30DEC26 47.00 P 1.83 1.84 1.83 1.94 +0.06 22 30 76 +30
30DEC26 48.00 P 0.00 0.00 0.00 2.46 +0.08 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.04 +0.09 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 3.70 +0.21 23 0 9 0
30DEC26 52.50 P 5.46 5.46 5.46 5.45 -0.02 22 13 13 +13
30DEC26 55.00 P 0.00 0.00 0.00 7.62 +0.16 21 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 10.05 -0.06 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.55 -0.10 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.10 -0.13 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.56 -0.21 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.10 -0.18 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.56 -0.23 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.10 -0.18 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.55 -0.23 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 0.00 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 0.00 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.10 0.00 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 0.00 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.22 0.00 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.31 0.00 21 0 28 0
30MAR27 40.00 P 0.50 0.50 0.50 0.44 0.00 21 2 18 -2
30MAR27 41.00 P 0.00 0.00 0.00 0.61 +0.01 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 0.81 +0.01 22 0 22 0
30MAR27 43.00 P 1.05 1.05 1.05 1.06 +0.02 22 2 36 -2
30MAR27 44.00 P 0.00 0.00 0.00 1.36 +0.03 22 0 41 0
30MAR27 45.00 P 1.66 1.66 1.66 1.71 +0.04 22 2 92 -2
30MAR27 46.00 P 2.03 2.03 2.03 2.11 +0.04 22 1 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.56 +0.03 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.07 +0.04 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.63 +0.04 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.26 +0.05 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.05 +0.10 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.06 +0.07 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.11 -0.12 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.55 -0.10 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.10 -0.13 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.56 -0.21 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.10 -0.18 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.56 -0.23 35 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.10 -0.18 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.55 -0.23 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.68 +0.03 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 0.86 +0.02 23 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.09 +0.03 23 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.35 +0.04 23 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 1.66 +0.04 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.00 +0.06 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.39 +0.06 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.82 +0.07 23 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.29 +0.07 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 3.82 +0.09 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.38 +0.10 23 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 4.98 +0.10 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.67 +0.12 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.60 +0.15 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.72 +0.16 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.02 +0.18 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.34 +0.07 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.67 -0.13 29 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.10 -0.18 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.56 -0.23 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.55 +0.02 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.70 0.00 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 0.88 0.00 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.10 +0.01 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.34 0.00 22 0 20 0
29SEP27 42.00 P 0.00 0.00 0.00 1.63 +0.01 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.95 +0.02 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.31 +0.02 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 2.71 +0.03 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.15 +0.04 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.62 +0.04 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.14 +0.05 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.70 +0.05 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.29 +0.07 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 6.94 +0.09 23 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 8.81 +0.11 24 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 10.72 -0.02 23 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.02 +0.18 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.34 +0.07 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.67 -0.13 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.10 - 28 0 0 -
TOTAL PUT 555 7,345 +226
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$ 30.140
11SEP26 19.75 C 0.00 0.00 0.00 10.39 +0.66 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 10.14 +0.66 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 9.64 +0.66 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 9.14 +0.66 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 8.64 +0.66 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 8.14 +0.66 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 7.64 +0.66 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 7.14 +0.66 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.64 +0.66 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 6.14 +0.66 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.64 +0.60 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 5.14 +0.66 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.64 +0.66 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 4.14 +0.66 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.64 +0.66 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 3.14 +0.65 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 2.64 +0.65 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 2.14 +0.63 0 0 15 0
11SEP26 28.50 C 1.82 1.82 1.82 1.69 +0.67 78 5 45 0
11SEP26 29.00 C 1.12 1.33 1.04 1.15 +0.52 39 36 45 +15
11SEP26 29.50 C 0.37 0.90 0.37 0.68 +0.35 36 34 8 -11
11SEP26 30.00 C 0.34 0.46 0.25 0.31 +0.14 36 588 1,196 +500
11SEP26 30.50 C 0.09 0.27 0.09 0.13 +0.05 42 119 165 +58
11SEP26 31.00 C 0.05 0.07 0.03 0.05 +0.01 47 144 146 +63
11SEP26 31.50 C 0.04 0.04 0.04 0.02 0.00 52 4 92 0
11SEP26 32.00 C 0.02 0.02 0.02 0.01 0.00 59 49 585 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 56 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 10.41 +0.65 112 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 10.16 +0.65 108 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 9.66 +0.65 102 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 9.16 +0.61 95 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 8.66 +0.61 89 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 8.16 +0.61 83 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.66 +0.64 77 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 7.17 +0.63 82 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.66 +0.63 66 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 6.16 +0.62 60 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.67 +0.63 64 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 5.16 +0.66 49 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.66 +0.66 44 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 4.16 +0.65 39 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 3.66 +0.64 34 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 3.17 +0.62 36 0 0 0
18SEP26 27.50 C 2.51 2.51 2.51 2.69 +0.59 37 1 1 +1
18SEP26 28.00 C 0.00 0.00 0.00 2.23 +0.61 38 0 0 0
18SEP26 28.50 C 1.95 1.95 1.95 1.82 +0.58 40 15 25 0
18SEP26 29.00 C 1.35 1.54 1.27 1.39 +0.47 37 60 30 +30
18SEP26 29.50 C 1.17 1.17 0.94 1.02 +0.37 36 20 34 +15
18SEP26 30.00 C 0.59 0.85 0.59 0.72 +0.27 35 129 333 +70
18SEP26 30.50 C 0.43 0.61 0.43 0.49 +0.18 36 60 251 +15
18SEP26 31.00 C 0.30 0.31 0.30 0.33 +0.12 36 3 48 +3
18SEP26 31.50 C 0.22 0.22 0.19 0.21 +0.08 37 19 19 +19
18SEP26 32.00 C 0.11 0.14 0.11 0.13 +0.05 37 21 85 +21
18SEP26 32.50 C 0.12 0.12 0.12 0.08 +0.03 38 15 15 +15
18SEP26 33.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 48 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 55 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 66 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 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 20.97 +0.57 250 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.65 +0.49 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.40 +0.49 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.15 +0.50 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.65 +0.55 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.15 +0.48 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.65 +0.56 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.15 +0.56 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.69 +0.59 170 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.19 +0.59 163 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.68 +0.58 147 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.16 +0.49 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.65 +0.49 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.17 +0.51 114 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.66 +0.49 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.23 +0.56 141 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.66 +0.48 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.16 +0.56 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.74 +0.64 125 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.19 +0.58 100 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.70 +0.52 100 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.16 +0.62 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.67 +0.62 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.17 +0.55 0 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 9.18 +0.49 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.25 +0.70 79 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 7.18 +0.56 45 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.25 +0.62 60 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 5.20 +0.51 40 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 4.23 +0.62 39 0 1,678 0
29SEP26 27.00 C 3.29 3.29 3.29 3.30 +0.64 38 200 4,553 -194
29SEP26 28.00 C 2.32 2.32 2.32 2.43 +0.55 36 10 6,416 -10
29SEP26 29.00 C 1.78 1.78 1.48 1.67 +0.43 35 31 2,679 -17
29SEP26 30.00 C 0.98 1.19 0.90 1.10 +0.35 36 582 6,327 -237
29SEP26 31.00 C 0.42 0.73 0.42 0.65 +0.18 36 405 2,823 +251
29SEP26 32.00 C 0.30 0.39 0.30 0.37 +0.08 36 218 5,079 +84
29SEP26 33.00 C 0.25 0.25 0.21 0.19 +0.01 36 55 4,877 -52
29SEP26 34.00 C 0.12 0.12 0.11 0.09 -0.02 36 30 3,087 -10
29SEP26 35.00 C 0.06 0.06 0.06 0.05 -0.02 37 15 2,781 -15
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 4,235 0
29SEP26 37.00 C 0.02 0.02 0.02 0.01 -0.01 38 15 1,607 -15
29SEP26 38.00 C 0.01 0.01 0.01 0.01 0.00 42 240 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 354 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 0 120 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 0.00 104 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 20.97 +0.55 176 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.68 +0.51 150 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.43 +0.50 146 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 20.18 +0.53 143 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.68 +0.50 136 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.18 +0.51 129 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.69 +0.52 130 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.19 +0.50 124 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.69 +0.51 118 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.19 +0.51 112 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.69 +0.51 107 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.19 +0.50 101 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.70 +0.54 101 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.19 +0.50 92 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.69 +0.49 87 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.23 +0.56 97 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.70 +0.52 83 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.20 +0.51 79 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.74 +0.54 86 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.20 +0.59 71 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.71 +0.51 71 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.20 +0.49 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.70 +0.50 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.20 +0.50 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.21 +0.50 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.25 +0.64 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.22 +0.60 42 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 6.25 +0.62 41 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 5.29 +0.60 39 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 4.37 +0.56 37 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 3.56 +0.57 38 0 739 0
29OCT26 28.00 C 2.78 2.78 2.78 2.78 +0.53 37 1 3,989 +1
29OCT26 29.00 C 1.92 1.92 1.92 2.13 +0.46 37 15 1,642 +15
29OCT26 30.00 C 1.70 1.70 1.52 1.60 +0.36 37 115 5,987 0
29OCT26 31.00 C 1.27 1.27 1.15 1.20 +0.29 38 1,021 4,584 +711
29OCT26 32.00 C 0.72 0.94 0.72 0.89 +0.24 38 137 2,251 +22
29OCT26 33.00 C 0.62 0.65 0.62 0.64 +0.19 38 12 2,174 +3
29OCT26 34.00 C 0.43 0.50 0.43 0.46 +0.16 39 322 930 +94
29OCT26 35.00 C 0.00 0.00 0.00 0.33 +0.14 39 0 947 0
29OCT26 36.00 C 0.23 0.24 0.22 0.24 +0.11 40 68 786 -3
29OCT26 37.00 C 0.17 0.17 0.17 0.17 +0.09 41 15 571 -15
29OCT26 38.00 C 0.14 0.14 0.14 0.12 +0.07 41 60 324 0
29OCT26 39.00 C 0.00 0.00 0.00 0.09 +0.06 42 0 312 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 158 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29OCT26 44.00 C 0.02 0.02 0.02 0.01 0.00 42 30 30 +30
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 47.00 C 0.01 0.01 0.01 0.01 0.00 48 115 175 +115
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.97 +0.54 148 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.68 +0.51 128 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.43 +0.50 125 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.18 +0.50 122 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.68 +0.50 116 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.18 +0.50 111 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.69 +0.51 111 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.19 +0.50 105 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.69 +0.51 100 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.19 +0.51 96 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.69 +0.51 91 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.19 +0.50 87 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.70 +0.51 87 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.19 +0.50 78 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.69 +0.49 75 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.23 +0.53 82 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.70 +0.51 71 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.20 +0.51 68 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.74 +0.54 73 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.20 +0.50 61 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.71 +0.50 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.21 +0.50 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.70 +0.49 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.20 +0.49 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.21 +0.50 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.25 +0.52 46 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 7.25 +0.48 40 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 6.31 +0.57 39 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 5.43 +0.65 39 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 4.56 +0.57 38 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 3.81 +0.52 38 0 281 0
27NOV26 28.00 C 3.01 3.07 3.01 3.17 +0.54 38 30 626 +30
27NOV26 29.00 C 2.41 2.41 2.41 2.57 +0.42 38 30 688 -4
27NOV26 30.00 C 0.00 0.00 0.00 2.09 +0.37 38 0 164 0
27NOV26 31.00 C 1.56 1.70 1.56 1.68 +0.30 39 26 583 +15
27NOV26 32.00 C 1.21 1.21 1.21 1.36 +0.27 39 1 702 0
27NOV26 33.00 C 1.05 1.05 1.05 1.08 +0.24 39 2 1,273 +2
27NOV26 34.00 C 0.86 0.86 0.86 0.87 +0.24 40 2 3,025 0
27NOV26 35.00 C 0.64 0.68 0.64 0.68 +0.21 40 51 233 +36
27NOV26 36.00 C 0.00 0.00 0.00 0.54 +0.20 41 0 189 0
27NOV26 37.00 C 0.43 0.43 0.43 0.42 +0.17 41 20 71 +20
27NOV26 38.00 C 0.00 0.00 0.00 0.34 +0.16 41 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.26 +0.13 42 0 76 0
27NOV26 40.00 C 0.22 0.22 0.22 0.21 +0.12 42 1 345 +1
27NOV26 41.00 C 0.00 0.00 0.00 0.16 +0.09 42 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.13 +0.08 43 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 0.10 +0.07 43 0 60 0
27NOV26 44.00 C 0.00 0.00 0.00 0.09 +0.07 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 +0.06 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 3 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.97 +0.54 128 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.68 +0.51 112 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.43 +0.50 109 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.18 +0.50 106 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.68 +0.50 101 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.18 +0.50 96 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.69 +0.51 96 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.19 +0.50 92 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.69 +0.51 87 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.19 +0.51 83 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.69 +0.51 79 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.19 +0.50 75 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.70 +0.51 75 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.19 +0.50 68 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.69 +0.49 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.23 +0.53 71 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.70 +0.51 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.20 +0.51 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.74 +0.54 62 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.20 +0.50 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.71 +0.50 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.21 +0.50 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.70 +0.49 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.20 +0.49 42 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 9.22 +0.51 40 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 8.25 +0.52 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 7.34 +0.48 40 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 6.47 +0.46 39 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.58 +0.38 37 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.83 +0.50 38 0 433 0
30DEC26 27.00 C 4.09 4.09 4.09 4.17 +0.48 38 15 3,116 -15
30DEC26 28.00 C 3.34 3.45 3.34 3.56 +0.49 38 29 6,323 +1
30DEC26 29.00 C 2.99 3.11 2.91 3.01 +0.44 38 75 2,716 0
30DEC26 30.00 C 2.57 2.60 2.38 2.54 +0.39 38 26 954 +12
30DEC26 31.00 C 2.09 2.17 2.00 2.15 +0.36 39 781 5,148 +713
30DEC26 32.00 C 1.80 1.80 1.66 1.81 +0.33 39 119 1,691 +47
30DEC26 33.00 C 1.39 1.47 1.39 1.51 +0.28 40 37 2,592 +22
30DEC26 34.00 C 1.26 1.26 1.20 1.23 +0.22 39 78 2,532 +2
30DEC26 35.00 C 1.01 1.04 1.00 1.04 +0.22 40 164 1,582 +135
30DEC26 36.00 C 0.85 0.85 0.83 0.85 +0.19 40 17 494 0
30DEC26 37.00 C 0.71 0.71 0.71 0.71 +0.17 41 2 1,097 +2
30DEC26 38.00 C 0.58 0.59 0.58 0.58 +0.15 41 30 468 +5
30DEC26 39.00 C 0.49 0.49 0.49 0.50 +0.15 42 20 112 +10
30DEC26 40.00 C 0.00 0.00 0.00 0.42 +0.14 42 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.35 +0.12 42 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 +0.12 43 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.25 +0.10 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.21 +0.09 44 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 +0.08 44 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 +0.07 44 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 +0.06 45 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 +0.06 45 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 +0.06 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 +0.05 46 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.97 +0.54 98 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.68 +0.51 87 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.43 +0.50 85 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.18 +0.50 83 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.69 +0.51 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.18 +0.50 75 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.69 +0.51 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.19 +0.50 70 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.69 +0.51 67 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.19 +0.51 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.69 +0.51 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.19 +0.50 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.70 +0.51 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.19 +0.50 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.70 +0.50 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.23 +0.53 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.70 +0.51 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.23 +0.52 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.76 +0.53 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.29 +0.53 47 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.83 +0.54 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.36 +0.52 45 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.91 +0.53 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.46 +0.50 44 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 9.57 +0.51 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.73 +0.53 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.91 +0.52 41 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 7.10 +0.46 39 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 6.35 +0.42 39 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.62 +0.47 38 0 711 0
30MAR27 27.00 C 4.98 4.98 4.98 5.01 +0.45 38 15 694 +15
30MAR27 28.00 C 4.27 4.38 4.27 4.55 +0.60 39 45 1,486 -45
30MAR27 29.00 C 4.05 4.05 3.77 3.93 +0.43 38 57 3,369 +27
30MAR27 30.00 C 3.47 3.47 3.47 3.50 +0.39 38 15 384 0
30MAR27 31.00 C 0.00 0.00 0.00 3.11 +0.38 39 0 715 0
30MAR27 32.00 C 0.00 0.00 0.00 2.75 +0.35 39 0 395 0
30MAR27 33.00 C 0.00 0.00 0.00 2.41 +0.29 39 0 580 0
30MAR27 34.00 C 0.00 0.00 0.00 2.14 +0.32 39 0 565 0
30MAR27 35.00 C 0.00 0.00 0.00 1.85 +0.23 39 0 666 0
30MAR27 36.00 C 0.00 0.00 0.00 1.66 +0.25 40 0 458 0
30MAR27 37.00 C 0.00 0.00 0.00 1.45 +0.19 40 0 320 0
30MAR27 38.00 C 0.00 0.00 0.00 1.29 +0.17 40 0 388 0
30MAR27 39.00 C 0.00 0.00 0.00 1.14 +0.16 40 0 125 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 +0.13 41 0 119 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 +0.13 41 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.79 +0.12 41 0 61 0
30MAR27 43.00 C 0.00 0.00 0.00 0.69 +0.09 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.61 +0.08 41 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.55 +0.09 42 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.49 +0.07 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.44 +0.07 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.39 +0.06 43 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.35 +0.06 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.31 +0.04 43 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.24 +0.04 44 0 100 0
30MAR27 55.00 C 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.97 +0.54 80 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.68 +0.51 72 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 20.43 +0.50 70 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 20.18 +0.50 68 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.69 +0.51 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.18 +0.50 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.69 +0.51 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.19 +0.50 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.70 +0.52 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.23 +0.53 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.75 +0.53 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.28 +0.53 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.81 +0.53 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.34 +0.53 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.86 +0.53 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.40 +0.52 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.93 +0.54 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.47 +0.51 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.02 +0.55 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.57 +0.52 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.13 +0.53 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.69 +0.51 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.25 +0.50 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.83 +0.51 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 10.00 +0.50 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 9.21 +0.50 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 8.38 +0.40 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.73 +0.48 40 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.98 +0.37 38 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 6.36 +0.52 38 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 5.82 +0.53 39 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 5.28 +0.50 39 0 380 0
29JUN27 29.00 C 0.00 0.00 0.00 4.79 +0.49 39 0 300 0
29JUN27 30.00 C 4.29 4.29 4.29 4.30 +0.41 38 15 298 +15
29JUN27 31.00 C 0.00 0.00 0.00 3.93 +0.42 39 0 305 0
29JUN27 32.00 C 0.00 0.00 0.00 3.38 +0.19 37 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 3.22 +0.34 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.90 +0.31 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.62 +0.26 39 0 31 0
29JUN27 36.00 C 0.00 0.00 0.00 2.35 +0.24 39 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 2.11 +0.19 39 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.90 +0.16 39 0 169 0
29JUN27 39.00 C 0.00 0.00 0.00 1.70 +0.11 39 0 127 0
29JUN27 40.00 C 1.57 1.60 1.57 1.53 +0.09 39 2 245 +2
29JUN27 41.00 C 0.00 0.00 0.00 1.37 +0.06 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.22 +0.07 39 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.10 +0.04 39 0 57 0
29JUN27 44.00 C 0.00 0.00 0.00 0.99 +0.03 39 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.88 +0.01 39 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.79 -0.03 39 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.71 -0.04 39 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.64 -0.05 40 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 0.56 -0.06 39 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.51 -0.06 40 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.39 -0.08 40 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.30 -0.08 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.23 -0.09 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.18 -0.08 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 -0.08 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 -0.07 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 -0.07 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.05 -0.07 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.04 -0.06 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 -0.06 41 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 20.43 +0.50 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 20.18 +0.50 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.69 +0.51 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.18 +0.50 50 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.70 +0.52 50 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.22 +0.52 49 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.76 +0.53 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.29 +0.53 48 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.81 +0.52 46 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.34 +0.52 45 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.87 +0.51 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.41 +0.52 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.95 +0.53 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.50 +0.54 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.04 +0.53 41 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.59 +0.52 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.14 +0.52 40 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.71 +0.51 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.28 +0.52 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.85 +0.51 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.44 +0.51 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.96 +0.44 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.17 +0.52 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.41 +0.40 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.69 +0.39 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.04 +0.42 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.37 +0.39 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.77 +0.51 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.26 +0.55 37 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 5.74 +0.46 37 0 0 0
29SEP27 29.00 C 5.18 5.19 5.18 5.25 +0.41 37 75 90 +75
29SEP27 30.00 C 4.63 4.63 4.63 4.83 +0.35 37 5 195 +5
29SEP27 31.00 C 4.61 4.61 4.61 4.46 +0.35 37 50 113 +50
29SEP27 32.00 C 0.00 0.00 0.00 4.15 +0.37 38 0 37 0
29SEP27 33.00 C 3.66 3.80 3.66 3.81 +0.33 38 135 235 +100
29SEP27 34.00 C 3.59 3.59 3.59 3.53 +0.34 39 30 32 +30
29SEP27 35.00 C 0.00 0.00 0.00 3.24 +0.30 39 0 205 0
29SEP27 36.00 C 2.93 2.93 2.93 3.02 +0.31 39 90 180 +90
29SEP27 37.00 C 0.00 0.00 0.00 2.81 +0.33 39 0 100 0
29SEP27 38.00 C 0.00 0.00 0.00 2.59 +0.29 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.42 +0.30 40 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 2.26 +0.31 40 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 2.10 +0.25 41 0 9 0
29SEP27 42.00 C 1.78 1.78 1.78 1.95 +0.23 41 6 11 +6
29SEP27 43.00 C 0.00 0.00 0.00 1.83 +0.28 41 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.72 +0.29 42 0 30 0
29SEP27 45.00 C 0.00 0.00 0.00 1.61 +0.28 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.50 +0.26 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.41 +0.23 42 0 0 0
29SEP27 48.00 C 1.12 1.12 1.12 1.34 +0.25 43 1 1 +1
29SEP27 49.00 C 0.00 0.00 0.00 1.26 +0.25 43 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 1.19 +0.25 43 0 32 0
29SEP27 52.50 C 0.00 0.00 0.00 1.03 +0.22 44 0 31 0
29SEP27 55.00 C 0.00 0.00 0.00 0.91 +0.23 45 0 1 0
29SEP27 57.50 C 0.00 0.00 0.00 0.79 +0.20 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.71 +0.21 46 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.64 +0.20 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.58 +0.20 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.53 +0.20 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.49 +0.20 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.45 +0.19 50 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.42 +0.19 50 0 1 0
29SEP27 77.50 C 0.24 0.24 0.24 0.38 +0.18 51 1 3 +1
TOTAL CALL 7,132 141,190 +2,978
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 221 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 0.00 190 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 39 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 -0.05 56 0 661 0
11SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.15 48 0 88 0
11SEP26 29.50 P 0.30 0.30 0.06 0.05 -0.31 40 119 229 +59
11SEP26 30.00 P 0.21 0.26 0.17 0.18 -0.53 38 127 1,181 -2
11SEP26 30.50 P 0.59 0.59 0.50 0.48 -0.60 41 19 554 -19
11SEP26 31.00 P 0.00 0.00 0.00 0.92 -0.65 51 0 115 0
11SEP26 31.50 P 1.22 1.52 1.22 1.38 -0.72 53 30 51 0
11SEP26 32.00 P 1.70 1.70 1.70 1.87 -0.73 60 15 30 +15
11SEP26 32.50 P 0.00 0.00 0.00 2.39 -0.72 88 0 15 0
11SEP26 33.00 P 0.00 0.00 0.00 2.89 -0.74 102 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 3.39 -0.63 116 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 3.89 -0.63 129 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 4.39 -0.63 141 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 4.89 -0.63 153 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.39 -0.74 165 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 5.89 -0.63 176 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.39 -0.66 188 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 6.89 -0.66 199 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.39 -0.74 210 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 7.89 -0.66 221 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.39 -0.74 231 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 8.89 -0.79 240 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.39 -0.75 250 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 9.89 -0.76 260 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 10.39 -0.63 269 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 10.89 -0.63 278 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 17 0
18SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 5 0
18SEP26 27.50 P 0.00 0.00 0.00 0.04 -0.05 39 0 50 0
18SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.10 37 0 22 0
18SEP26 28.50 P 0.20 0.20 0.20 0.13 -0.16 37 35 40 +29
18SEP26 29.00 P 0.33 0.33 0.21 0.22 -0.24 36 71 78 +55
18SEP26 29.50 P 0.49 0.49 0.35 0.37 -0.32 36 91 84 +25
18SEP26 30.00 P 0.53 0.53 0.53 0.58 -0.42 36 50 163 +50
18SEP26 30.50 P 0.77 0.85 0.76 0.84 -0.51 36 35 50 +33
18SEP26 31.00 P 0.00 0.00 0.00 1.18 -0.58 37 0 15 0
18SEP26 31.50 P 1.63 1.63 1.63 1.53 -0.67 35 15 15 +15
18SEP26 32.00 P 0.00 0.00 0.00 1.94 -0.73 34 0 12 0
18SEP26 32.50 P 0.00 0.00 0.00 2.42 -0.69 37 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 2.89 -0.74 38 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 3.39 -0.64 43 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 3.89 -0.63 48 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 4.39 -0.63 52 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 4.89 -0.63 57 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 5.39 -0.74 61 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 5.89 -0.63 65 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 6.39 -0.66 69 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 6.89 -0.66 73 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 7.39 -0.74 77 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 7.89 -0.66 81 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 8.39 -0.74 85 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 8.89 -0.79 89 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 9.39 -0.75 92 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 9.89 -0.76 96 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 10.39 -0.63 100 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 10.89 -0.63 103 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 7,868 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 7,312 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 3,890 0
29SEP26 27.00 P 0.15 0.15 0.15 0.11 -0.09 37 40 7,332 -4
29SEP26 28.00 P 0.35 0.35 0.25 0.26 -0.14 37 81 5,844 -14
29SEP26 29.00 P 0.51 0.58 0.48 0.49 -0.24 35 171 2,265 -12
29SEP26 30.00 P 0.85 1.06 0.85 0.86 -0.42 34 402 3,750 +168
29SEP26 31.00 P 1.43 1.43 1.43 1.42 -0.59 34 15 1,968 -5
29SEP26 32.00 P 2.30 2.30 2.30 2.13 -0.70 33 2 1,277 0
29SEP26 33.00 P 0.00 0.00 0.00 3.00 -0.75 35 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 3.92 -0.68 36 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 4.89 -0.67 39 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 5.89 -0.65 45 0 701 0
29SEP26 37.00 P 0.00 0.00 0.00 6.89 -0.66 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.89 -0.66 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.89 -0.79 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.89 -0.76 65 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.89 -0.63 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.86 -0.66 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.86 -0.66 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.86 -0.66 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.86 -0.66 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.86 -0.66 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.86 -0.66 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.86 -0.66 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.86 -0.66 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.86 -0.66 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.36 -0.66 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.86 -0.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.36 -0.66 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.86 -0.66 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.36 -0.66 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.86 -0.66 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.36 -0.66 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.86 -0.66 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.37 -0.65 160 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.86 -0.66 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.36 -0.66 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 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 67 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 83 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 53 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 232 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 378 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 38 0 655 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 0.00 39 0 848 0
29OCT26 24.00 P 0.11 0.12 0.11 0.10 -0.01 38 20 1,834 0
29OCT26 25.00 P 0.21 0.21 0.18 0.18 -0.04 37 141 1,817 +106
29OCT26 26.00 P 0.30 0.34 0.30 0.30 -0.10 36 410 2,339 +235
29OCT26 27.00 P 0.59 0.59 0.49 0.51 -0.15 36 292 3,454 +124
29OCT26 28.00 P 0.76 0.86 0.75 0.80 -0.21 36 815 2,120 +717
29OCT26 29.00 P 1.22 1.29 1.22 1.19 -0.28 36 46 2,801 +17
29OCT26 30.00 P 1.74 1.74 1.74 1.69 -0.37 36 2 1,028 -2
29OCT26 31.00 P 2.34 2.46 2.34 2.28 -0.45 36 30 116 -30
29OCT26 32.00 P 0.00 0.00 0.00 2.99 -0.50 37 0 122 0
29OCT26 33.00 P 0.00 0.00 0.00 3.79 -0.40 38 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 4.56 -0.54 37 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.43 -0.59 37 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 6.32 -0.49 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.30 -0.46 38 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.26 -0.70 38 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.22 -0.60 37 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.25 -0.60 44 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.18 -0.59 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.18 -0.66 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.16 -0.64 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.16 -0.55 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.15 -0.51 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.15 -0.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.15 -0.49 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.15 -0.49 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.14 -0.51 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.14 -0.50 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.63 -0.50 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.13 -0.53 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.62 -0.49 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.11 -0.50 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.61 -0.51 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.10 -0.50 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.59 -0.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.09 -0.52 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.58 -0.50 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.08 -0.50 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.57 -0.56 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 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 80 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 73 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 0.00 38 0 96 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 0.00 38 0 161 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 582 0
27NOV26 24.00 P 0.00 0.00 0.00 0.24 -0.03 38 0 468 0
27NOV26 25.00 P 0.39 0.39 0.39 0.40 -0.05 38 10 709 0
27NOV26 26.00 P 0.66 0.66 0.65 0.60 -0.10 38 60 768 +45
27NOV26 27.00 P 0.95 0.95 0.95 0.86 -0.14 37 15 599 0
27NOV26 28.00 P 1.33 1.33 1.25 1.20 -0.21 37 25 6,812 +10
27NOV26 29.00 P 1.71 1.71 1.71 1.61 -0.29 37 20 1,442 0
27NOV26 30.00 P 2.22 2.25 2.22 2.13 -0.35 37 10 470 +10
27NOV26 31.00 P 0.00 0.00 0.00 2.71 -0.42 37 0 349 0
27NOV26 32.00 P 0.00 0.00 0.00 3.40 -0.49 38 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 4.10 -0.48 38 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 4.94 -0.37 39 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.80 -0.35 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.66 -0.46 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.55 -0.49 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.40 -0.56 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.33 -0.57 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.28 -0.57 39 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.23 -0.60 37 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.21 -0.63 37 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.19 -0.61 35 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.18 -0.59 33 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.17 -0.58 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.16 -0.61 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.15 -0.50 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.15 -0.50 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.14 -0.51 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.14 -0.50 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.64 -0.49 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.13 -0.53 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.62 -0.49 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.11 -0.50 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.61 -0.51 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.10 -0.51 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.59 -0.51 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.09 -0.52 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.58 -0.50 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.08 -0.50 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.57 -0.56 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 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 59 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 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 469 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 1,023 0
30DEC26 22.00 P 0.23 0.23 0.23 0.16 -0.06 37 2 1,020 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 -0.07 38 0 1,991 0
30DEC26 24.00 P 0.44 0.44 0.44 0.42 -0.09 38 2 1,687 0
30DEC26 25.00 P 0.62 0.62 0.62 0.62 -0.10 38 60 3,471 0
30DEC26 26.00 P 0.93 0.93 0.93 0.87 -0.13 38 15 3,630 0
30DEC26 27.00 P 1.26 1.26 1.13 1.17 -0.18 37 17 5,513 -2
30DEC26 28.00 P 1.66 1.66 1.57 1.53 -0.24 37 18 1,405 +2
30DEC26 29.00 P 2.10 2.10 1.99 1.97 -0.29 37 48 2,166 -23
30DEC26 30.00 P 2.41 2.53 2.41 2.50 -0.33 37 65 1,442 +43
30DEC26 31.00 P 3.00 3.00 3.00 3.08 -0.39 38 30 752 -15
30DEC26 32.00 P 3.64 3.64 3.64 3.75 -0.44 38 4 130 0
30DEC26 33.00 P 0.00 0.00 0.00 4.48 -0.47 39 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.24 -0.32 39 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.04 -0.34 39 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 6.88 -0.34 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 7.74 -0.35 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.62 -0.37 40 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.46 -0.45 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.39 -0.46 39 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.32 -0.51 38 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.28 -0.56 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.24 -0.56 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.22 -0.55 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.20 -0.55 38 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.19 -0.58 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.17 -0.49 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.16 -0.49 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.15 -0.67 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.15 -0.63 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 22.64 -0.62 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.13 -0.64 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.62 -0.60 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.13 -0.65 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.61 -0.53 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.10 -0.52 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.61 -0.63 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.09 -0.52 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.58 -0.66 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.08 -0.52 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.59 -0.61 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 -0.03 38 0 22 0
30MAR27 20.00 P 0.30 0.30 0.30 0.22 -0.05 38 150 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 -0.06 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.48 -0.07 38 0 674 0
30MAR27 23.00 P 0.00 0.00 0.00 0.67 -0.10 38 0 1,665 0
30MAR27 24.00 P 0.00 0.00 0.00 0.90 -0.10 38 0 1,391 0
30MAR27 25.00 P 0.00 0.00 0.00 1.15 -0.14 38 0 1,300 0
30MAR27 26.00 P 1.51 1.51 1.51 1.48 -0.15 38 75 2,344 0
30MAR27 27.00 P 1.87 1.87 1.87 1.81 -0.22 37 24 1,552 0
30MAR27 28.00 P 0.00 0.00 0.00 2.23 -0.23 37 0 1,373 0
30MAR27 29.00 P 0.00 0.00 0.00 2.72 -0.24 37 0 2,838 0
30MAR27 30.00 P 3.28 3.28 3.28 3.25 -0.28 37 2 513 +2
30MAR27 31.00 P 0.00 0.00 0.00 3.81 -0.40 37 0 146 0
30MAR27 32.00 P 0.00 0.00 0.00 4.43 -0.43 37 0 320 0
30MAR27 33.00 P 0.00 0.00 0.00 5.16 -0.41 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 5.88 -0.30 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.63 -0.32 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.44 -0.31 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.25 -0.32 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.08 -0.33 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.93 -0.35 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.81 -0.35 40 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 11.69 -0.36 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.60 -0.36 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.45 -0.46 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.38 -0.48 39 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.33 -0.46 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.29 -0.48 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.25 -0.51 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.22 -0.51 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.20 -0.62 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.19 -0.59 38 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 22.66 -0.60 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.13 -0.71 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.62 -0.71 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.13 -0.65 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.61 -0.53 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.10 -0.71 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.61 -0.70 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.09 -0.71 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.58 -0.71 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.08 -0.52 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.59 -0.69 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.18 -0.04 38 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.27 -0.05 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.32 -0.06 38 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.38 -0.08 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.46 -0.08 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.62 -0.10 38 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.83 -0.09 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.08 -0.10 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.35 -0.12 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.68 -0.11 38 0 237 0
29JUN27 26.00 P 0.00 0.00 0.00 2.03 -0.13 38 0 324 0
29JUN27 27.00 P 2.50 2.50 2.50 2.40 -0.22 38 75 1,140 0
29JUN27 28.00 P 0.00 0.00 0.00 2.83 -0.23 38 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.31 -0.27 37 0 486 0
29JUN27 30.00 P 0.00 0.00 0.00 3.85 -0.29 38 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 4.42 -0.35 38 0 289 0
29JUN27 32.00 P 0.00 0.00 0.00 5.03 -0.41 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 5.75 -0.38 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.45 -0.22 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.20 -0.27 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.95 -0.29 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.73 -0.30 39 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.53 -0.31 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.35 -0.32 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.19 -0.33 40 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.04 -0.33 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.92 -0.34 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.80 -0.39 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.70 -0.40 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.61 -0.36 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.53 -0.37 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.39 -0.45 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.34 -0.43 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.30 -0.52 39 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.26 -0.52 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 22.69 -0.57 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.15 -0.69 34 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.63 -0.70 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.13 -0.65 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 32.61 -0.53 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.10 -0.71 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.61 -0.70 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.09 -0.71 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.58 -0.71 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.08 -0.52 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.59 -0.69 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 8 0
29SEP27 18.50 P 0.00 0.00 0.00 0.37 -0.01 36 0 1 0
29SEP27 19.00 P 0.66 0.66 0.66 0.43 -0.03 36 1 1 +1
29SEP27 19.50 P 0.00 0.00 0.00 0.52 -0.03 37 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.60 -0.04 37 0 8 0
29SEP27 21.00 P 0.00 0.00 0.00 0.81 -0.06 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.05 -0.09 37 0 66 0
29SEP27 23.00 P 0.00 0.00 0.00 1.35 -0.09 37 0 100 0
29SEP27 24.00 P 1.92 1.92 1.92 1.68 -0.13 38 10 33 +10
29SEP27 25.00 P 2.19 2.19 2.17 2.05 -0.15 38 80 145 +80
29SEP27 26.00 P 2.56 2.61 2.56 2.48 -0.18 38 160 163 +160
29SEP27 27.00 P 0.00 0.00 0.00 2.93 -0.21 39 0 122 0
29SEP27 28.00 P 0.00 0.00 0.00 3.44 -0.24 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 3.98 -0.26 39 0 95 0
29SEP27 30.00 P 4.63 4.63 4.63 4.55 -0.31 39 4 4 +4
29SEP27 31.00 P 0.00 0.00 0.00 5.17 -0.32 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.81 -0.35 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 6.49 -0.35 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.17 -0.26 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.91 -0.25 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.65 -0.26 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.40 -0.28 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.19 -0.27 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.97 -0.29 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.78 -0.18 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.60 -0.29 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.43 -0.31 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.29 -0.31 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.14 -0.32 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.01 -0.36 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.90 -0.36 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.79 -0.38 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.69 -0.38 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.61 -0.39 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.54 -0.39 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 22.89 -0.43 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.24 -0.60 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.67 -0.66 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.14 -0.64 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.62 -0.52 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.10 -0.71 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.61 -0.70 40 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.09 -0.71 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.58 -0.71 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.08 -0.52 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.59 -0.69 48 0 0 0
TOTAL PUT 4,056 153,271 +1,887
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$ 79.350
29SEP26 47.00 C 0.00 0.00 0.00 32.42 +0.29 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.43 +0.30 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.43 +0.30 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.43 +0.30 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.93 +0.29 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.44 +0.30 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.94 +0.29 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.44 +0.29 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.95 +0.30 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.45 +0.29 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.96 +0.30 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.46 +0.29 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.96 +0.29 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.50 +0.27 13 0 196 0
29SEP26 77.50 C 2.03 2.10 2.03 2.19 +0.18 12 17 696 -17
29SEP26 80.00 C 0.59 0.66 0.59 0.73 +0.07 13 41 409 -13
29SEP26 82.50 C 0.00 0.00 0.00 0.14 +0.01 13 0 234 0
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 38 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 29.55 +0.29 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.06 +0.29 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.57 +0.29 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.08 +0.29 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.49 +0.19 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.10 +0.29 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.61 +0.29 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.12 +0.29 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 9.64 +0.29 13 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 7.18 +0.28 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.86 +0.39 13 0 83 0
29OCT26 77.50 C 0.00 0.00 0.00 2.81 +0.21 12 0 121 0
29OCT26 80.00 C 1.30 1.35 1.30 1.36 +0.11 13 24 189 +24
29OCT26 82.50 C 0.50 0.50 0.50 0.54 +0.05 13 2 120 0
29OCT26 85.00 C 0.00 0.00 0.00 0.17 0.00 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.05 0.00 13 0 38 0
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 24.57 +0.16 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.08 +0.16 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.49 +0.05 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.10 +0.14 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.77 +0.30 14 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.29 +0.29 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 9.83 +0.29 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 7.43 +0.27 13 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 5.21 +0.30 13 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 3.30 +0.25 13 0 33 0
27NOV26 80.00 C 0.00 0.00 0.00 1.84 +0.13 13 0 69 0
27NOV26 82.50 C 0.86 0.86 0.86 0.90 +0.05 13 15 119 +15
27NOV26 85.00 C 0.38 0.38 0.38 0.40 +0.03 13 2 114 +2
27NOV26 87.50 C 0.00 0.00 0.00 0.16 +0.01 13 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 0.00 13 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 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 31.43 +0.05 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.43 +0.04 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.55 +0.15 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.06 +0.15 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.57 +0.14 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.08 +0.13 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.49 +0.02 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.10 +0.12 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.79 +0.29 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.31 +0.28 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.86 +0.28 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 7.49 +0.27 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 5.33 +0.32 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 3.42 +0.22 12 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 2.03 +0.16 12 0 120 0
30DEC26 82.50 C 1.07 1.07 1.07 1.07 +0.06 12 1 36 +1
30DEC26 85.00 C 0.00 0.00 0.00 0.53 +0.03 12 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 +0.02 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 +0.01 13 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 15 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 29.55 +0.15 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 27.06 +0.15 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.57 +0.14 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.08 +0.13 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.52 +0.05 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.10 +0.11 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.83 +0.29 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.44 +0.28 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 10.14 +0.26 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 8.00 +0.24 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 5.90 +0.21 12 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 4.29 +0.16 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 2.98 +0.13 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.99 +0.09 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.25 +0.06 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.76 +0.04 12 0 0 0
30MAR27 90.00 C 0.33 0.33 0.33 0.44 +0.03 13 2 7 +2
30MAR27 92.50 C 0.00 0.00 0.00 0.24 +0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 +0.01 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.55 -0.06 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.06 -0.11 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.57 -0.12 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.08 -0.21 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.55 -0.31 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 17.21 -0.23 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.35 +0.29 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 13.03 +0.30 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 10.80 +0.29 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 8.47 +0.27 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.65 +0.26 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 5.07 +0.23 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.74 +0.21 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.66 +0.16 12 0 45 0
29JUN27 85.00 C 1.38 1.38 1.38 1.85 +0.09 12 1 9 +1
29JUN27 87.50 C 0.00 0.00 0.00 1.27 +0.12 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.79 +0.08 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.50 +0.06 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.31 +0.05 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.19 +0.03 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 +0.02 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.67 -0.47 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.33 -0.40 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.00 -0.33 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.69 -0.26 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.90 +0.28 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.62 +0.25 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.13 +0.23 9 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.17 +0.21 10 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.39 +0.16 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.83 +0.14 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 4.49 +0.11 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.37 -0.01 12 0 12 0
29SEP27 85.00 C 1.85 1.85 1.85 2.53 +0.12 12 12 12 +12
29SEP27 87.50 C 0.00 0.00 0.00 1.76 +0.03 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 1.24 +0.03 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.85 +0.02 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.56 0.00 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.37 0.00 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.25 0.00 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.16 - 12 0 0 -
TOTAL CALL 117 4,605 +27
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 17 0 217 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.03 13 0 614 0
29SEP26 77.50 P 0.42 0.42 0.38 0.30 -0.11 13 67 457 -32
29SEP26 80.00 P 1.51 1.51 1.40 1.33 -0.23 14 50 75 +20
29SEP26 82.50 P 0.00 0.00 0.00 3.21 -0.29 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 5.65 -0.30 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.15 -0.30 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.65 -0.30 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.15 -0.30 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.94 -0.49 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.42 -0.54 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.94 -0.52 66 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.44 -0.52 72 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 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 29 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 18 0 52 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 0 242 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 -0.02 13 0 99 0
29OCT26 75.00 P 0.33 0.33 0.33 0.21 -0.05 13 4 131 +4
29OCT26 77.50 P 0.90 0.90 0.90 0.73 -0.10 13 2 163 +2
29OCT26 80.00 P 1.99 1.99 1.95 1.82 -0.19 13 20 258 0
29OCT26 82.50 P 0.00 0.00 0.00 3.56 -0.15 14 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 5.67 -0.29 13 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.15 -0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.65 -0.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.15 -0.70 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.94 -0.49 36 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.42 -0.58 40 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.94 -0.64 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.44 -0.71 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 14 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.12 -0.03 13 0 142 0
27NOV26 75.00 P 0.51 0.51 0.51 0.39 -0.07 13 30 129 0
27NOV26 77.50 P 1.07 1.07 1.07 1.01 -0.13 13 15 37 +15
27NOV26 80.00 P 0.00 0.00 0.00 2.10 -0.22 13 0 99 0
27NOV26 82.50 P 0.00 0.00 0.00 3.78 -0.25 14 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 5.74 -0.28 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 8.15 -0.30 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.65 -0.30 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.15 -0.70 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.94 -0.49 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.42 -0.58 33 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.94 -0.64 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.44 -0.71 39 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 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 25 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.01 12 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.26 -0.03 12 0 248 0
30DEC26 75.00 P 0.00 0.00 0.00 0.67 -0.07 12 0 296 0
30DEC26 77.50 P 0.00 0.00 0.00 1.43 -0.13 13 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.63 -0.20 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.20 -0.33 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 6.16 -0.24 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 8.37 -0.27 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 10.74 -0.28 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.17 -0.69 12 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.94 -0.49 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.42 -0.58 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.94 -0.64 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.44 -0.71 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 0.00 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.12 -0.02 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.29 -0.04 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.63 -0.06 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.21 -0.09 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.08 -0.14 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 3.29 -0.18 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.86 -0.22 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.73 -0.26 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.88 -0.27 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.86 -0.28 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.23 -0.70 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.13 -0.30 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.69 -0.31 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.16 -0.42 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.60 -0.55 26 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 0.02 +0.01 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 0.00 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 0.00 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.21 -0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.45 0.00 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 0.85 -0.02 12 0 30 0
29JUN27 75.00 P 1.92 1.95 1.92 1.42 -0.08 12 9 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.37 -0.06 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.57 -0.10 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.09 -0.14 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.91 -0.19 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.98 -0.23 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.92 -0.26 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.26 -0.68 12 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.14 -0.29 18 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.69 -0.31 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.17 -0.41 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.61 -0.54 23 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
29SEP27 62.50 P 0.23 0.23 0.23 0.07 -0.01 12 1 1 +1
29SEP27 65.00 P 0.00 0.00 0.00 0.15 -0.03 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.31 -0.05 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.60 -0.08 12 0 27 0
29SEP27 72.50 P 0.00 0.00 0.00 1.06 -0.09 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 1.72 -0.14 12 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 2.65 -0.16 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.84 -0.20 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.32 -0.23 12 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 7.08 -0.27 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 9.11 -0.28 13 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 11.00 -0.29 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 13.30 -0.70 12 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.16 -0.31 17 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.69 -0.31 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.18 -0.40 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.61 - 21 0 0 -
TOTAL PUT 198 5,469 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 52.150
29SEP26 35.00 C 0.00 0.00 0.00 17.20 +0.29 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.21 +0.30 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.21 +0.30 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.21 +0.30 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.21 +0.30 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.21 +0.29 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.21 +0.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.22 +0.30 35 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 9.22 +0.30 30 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 8.22 +0.30 24 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 7.22 +0.29 0 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 6.23 +0.30 23 0 1,214 0
29SEP26 47.00 C 0.00 0.00 0.00 5.24 +0.28 22 0 1,155 0
29SEP26 48.00 C 0.00 0.00 0.00 4.28 +0.28 22 0 2,012 0
29SEP26 49.00 C 0.00 0.00 0.00 3.36 +0.25 22 0 1,377 0
29SEP26 50.00 C 2.28 2.52 2.28 2.52 +0.28 22 30 1,349 +1
29SEP26 52.50 C 0.75 0.93 0.75 0.93 +0.13 22 465 3,382 +335
29SEP26 55.00 C 0.22 0.22 0.22 0.23 +0.04 22 30 4,330 -15
29SEP26 57.50 C 0.05 0.05 0.05 0.04 +0.01 23 75 570 +75
29SEP26 60.00 C 0.02 0.02 0.02 0.01 0.00 25 10 461 +10
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 49 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 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.20 +0.29 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.21 +0.30 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.21 +0.30 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.21 +0.27 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.21 +0.29 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.22 +0.26 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.25 +0.31 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 10.27 +0.24 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.34 +0.29 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.36 +0.28 23 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.39 +0.26 22 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.45 +0.25 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.65 +0.34 26 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.68 +0.20 23 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.97 +0.37 24 0 491 0
29OCT26 50.00 C 0.00 0.00 0.00 3.22 +0.30 24 0 581 0
29OCT26 52.50 C 1.70 1.70 1.70 1.70 +0.11 23 1 1,685 +1
29OCT26 55.00 C 0.68 0.68 0.68 0.81 +0.06 23 75 1,065 0
29OCT26 57.50 C 0.34 0.37 0.34 0.33 +0.01 23 25 910 -15
29OCT26 60.00 C 0.00 0.00 0.00 0.12 0.00 23 0 384 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 23 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.31 +0.20 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.31 +0.25 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.35 +0.41 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.39 +0.33 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.51 +0.28 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.57 +0.27 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.65 +0.25 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.77 +0.24 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.93 +0.22 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 5.14 +0.20 24 0 130 0
27NOV26 49.00 C 4.18 4.18 4.18 4.47 +0.35 25 15 518 -15
27NOV26 50.00 C 0.00 0.00 0.00 3.78 +0.32 24 0 573 0
27NOV26 52.50 C 0.00 0.00 0.00 2.33 +0.17 24 0 915 0
27NOV26 55.00 C 0.00 0.00 0.00 1.35 +0.10 24 0 629 0
27NOV26 57.50 C 0.67 0.75 0.67 0.74 +0.06 24 35 198 +9
27NOV26 60.00 C 0.00 0.00 0.00 0.37 +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 24 0 98 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.36 +0.42 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.33 +0.38 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.35 +0.44 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.37 +0.32 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.42 +0.31 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.44 +0.32 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.51 +0.35 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.53 +0.31 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.73 +0.26 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.82 +0.24 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.95 +0.23 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 7.11 +0.21 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 6.32 +0.36 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.57 +0.35 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.86 +0.30 24 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 4.19 +0.23 24 0 3,916 0
30DEC26 52.50 C 2.61 2.61 2.61 2.79 +0.12 23 12 1,725 0
30DEC26 55.00 C 0.00 0.00 0.00 1.81 +0.09 24 0 865 0
30DEC26 57.50 C 0.00 0.00 0.00 1.11 +0.05 24 0 842 0
30DEC26 60.00 C 0.00 0.00 0.00 0.66 +0.04 24 0 293 0
30DEC26 62.50 C 0.00 0.00 0.00 0.37 +0.01 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 0.00 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 17.57 +0.58 31 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.47 +0.45 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.50 +0.32 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.54 +0.45 15 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.59 +0.44 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.65 +0.32 23 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.72 +0.31 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.83 +0.32 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.95 +0.26 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.10 +0.25 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.29 +0.24 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.51 +0.23 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.87 +0.32 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 6.17 +0.35 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.51 +0.30 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.92 +0.29 25 0 843 0
30MAR27 52.50 C 0.00 0.00 0.00 3.65 +0.23 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.63 +0.15 25 0 472 0
30MAR27 57.50 C 0.00 0.00 0.00 1.85 +0.08 25 0 315 0
30MAR27 60.00 C 0.00 0.00 0.00 1.27 +0.06 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.86 +0.05 24 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 +0.03 24 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.37 +0.02 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.57 +0.56 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.52 +0.46 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.57 +0.32 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.64 +0.32 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.73 +0.31 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.84 +0.32 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.96 +0.30 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.12 +0.30 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.31 +0.30 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.49 +0.23 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.74 +0.21 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.04 +0.21 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.54 +0.37 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.91 +0.35 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.13 +0.15 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.59 +0.15 24 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.44 +0.18 24 0 312 0
29JUN27 55.00 C 3.43 3.43 3.43 3.47 +0.16 24 1 128 +1
29JUN27 57.50 C 0.00 0.00 0.00 2.64 +0.09 24 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 1.98 +0.07 24 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.47 +0.05 24 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 1.08 +0.03 24 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.78 +0.02 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.56 +0.02 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.02 +0.36 23 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.18 +0.35 23 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.32 +0.29 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.54 +0.28 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.09 +0.24 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.42 +0.24 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.75 +0.23 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.92 +0.24 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.31 +0.21 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.77 +0.19 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.26 +0.19 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.11 +0.18 24 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 4.12 +0.15 24 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 3.29 +0.12 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.60 +0.10 24 0 63 0
29SEP27 62.50 C 2.03 2.03 2.03 2.04 +0.09 24 16 118 +16
29SEP27 65.00 C 0.00 0.00 0.00 1.60 +0.08 24 0 36 0
29SEP27 67.50 C 0.00 0.00 0.00 1.27 +0.07 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.99 +0.05 24 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.75 +0.05 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
TOTAL CALL 790 51,596 +403
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4,545 0
29SEP26 47.00 P 0.06 0.06 0.06 0.02 -0.01 22 40 2,211 +40
29SEP26 48.00 P 0.10 0.11 0.10 0.06 -0.02 23 125 2,289 -110
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 2,047 0
29SEP26 50.00 P 0.37 0.37 0.37 0.30 -0.08 22 60 2,177 -15
29SEP26 52.50 P 1.21 1.43 1.21 1.23 -0.21 22 449 1,012 +317
29SEP26 55.00 P 0.00 0.00 0.00 3.01 -0.27 22 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 5.35 -0.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.85 -0.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.46 -0.23 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.96 -0.23 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.46 -0.23 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.94 -0.25 72 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.44 -0.25 79 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.96 -0.23 87 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 951 0
29OCT26 45.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 456 0
29OCT26 46.00 P 0.19 0.19 0.19 0.12 -0.05 23 8 549 +8
29OCT26 47.00 P 0.00 0.00 0.00 0.21 -0.07 23 0 337 0
29OCT26 48.00 P 0.00 0.00 0.00 0.35 -0.10 23 0 542 0
29OCT26 49.00 P 0.61 0.62 0.61 0.56 -0.12 23 21 390 +11
29OCT26 50.00 P 0.89 0.89 0.88 0.84 -0.11 23 45 587 0
29OCT26 52.50 P 0.00 0.00 0.00 1.87 -0.25 23 20 228 +20
29OCT26 55.00 P 3.68 3.68 3.68 3.50 -0.34 23 15 71 +15
29OCT26 57.50 P 0.00 0.00 0.00 5.52 -0.30 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 7.86 -0.30 23 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.50 -0.39 35 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 13.00 -0.39 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.50 -0.39 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.00 -0.39 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.48 -0.41 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.99 -0.38 60 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 0.03 -0.01 24 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 67 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 123 0
27NOV26 46.00 P 0.00 0.00 0.00 0.34 -0.06 24 0 398 0
27NOV26 47.00 P 0.00 0.00 0.00 0.50 -0.08 24 0 277 0
27NOV26 48.00 P 0.77 0.77 0.77 0.71 -0.10 24 3 437 -3
27NOV26 49.00 P 0.00 0.00 0.00 0.97 -0.13 24 0 6,632 0
27NOV26 50.00 P 0.00 0.00 0.00 1.29 -0.16 24 0 3,077 0
27NOV26 52.50 P 2.43 2.43 2.43 2.37 -0.23 24 2 1,048 +2
27NOV26 55.00 P 4.04 4.04 4.04 3.91 -0.32 24 15 60 0
27NOV26 57.50 P 0.00 0.00 0.00 5.80 -0.27 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 7.98 -0.29 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.51 -0.38 29 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.00 -0.39 34 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.55 -0.34 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.05 -0.35 44 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.50 -0.39 46 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.00 -0.38 50 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 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 25 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 115 0
30DEC26 40.00 P 0.18 0.18 0.18 0.05 -0.01 24 7 348 +1
30DEC26 41.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 958 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 916 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 -0.05 24 0 615 0
30DEC26 45.00 P 0.00 0.00 0.00 0.41 -0.06 24 0 777 0
30DEC26 46.00 P 0.00 0.00 0.00 0.57 -0.08 24 0 968 0
30DEC26 47.00 P 0.00 0.00 0.00 0.77 -0.10 24 0 1,996 0
30DEC26 48.00 P 0.00 0.00 0.00 1.01 -0.13 24 0 2,110 0
30DEC26 49.00 P 0.00 0.00 0.00 1.33 -0.13 24 0 508 0
30DEC26 50.00 P 1.73 1.73 1.73 1.69 -0.16 24 1 3,078 0
30DEC26 52.50 P 3.18 3.18 3.06 2.83 -0.23 24 58 249 +15
30DEC26 55.00 P 0.00 0.00 0.00 4.35 -0.28 25 0 972 0
30DEC26 57.50 P 0.00 0.00 0.00 6.07 -0.27 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.14 -0.29 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 10.60 -0.35 28 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.00 -0.39 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.55 -0.34 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.05 -0.35 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.50 -0.39 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.00 -0.39 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.40 -0.03 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.52 -0.04 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.70 -0.05 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.89 -0.06 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.13 -0.07 24 0 247 0
30MAR27 46.00 P 0.00 0.00 0.00 1.40 -0.09 24 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 1.69 -0.11 24 0 554 0
30MAR27 48.00 P 0.00 0.00 0.00 2.01 -0.14 24 0 246 0
30MAR27 49.00 P 0.00 0.00 0.00 2.38 -0.16 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.79 -0.18 24 0 278 0
30MAR27 52.50 P 4.07 4.07 4.07 4.03 -0.24 24 2 122 +2
30MAR27 55.00 P 0.00 0.00 0.00 5.55 -0.29 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.42 -0.25 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.33 -0.36 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.59 -0.32 25 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 13.87 -0.31 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.17 -0.34 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.55 -0.37 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.95 -0.34 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.38 -0.37 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.32 -0.03 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.53 -0.04 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.67 -0.05 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.85 -0.05 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.07 -0.08 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.32 -0.07 24 0 186 0
29JUN27 45.00 P 0.00 0.00 0.00 1.59 -0.08 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.86 -0.07 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.21 -0.04 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.54 -0.09 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.93 -0.15 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.37 -0.15 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.63 -0.21 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.14 -0.25 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.86 -0.26 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 9.78 -0.36 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.80 -0.41 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.09 -0.33 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.35 -0.35 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.67 -0.36 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.04 -0.34 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.43 -0.37 27 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.82 -0.03 24 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 1.00 -0.03 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.24 -0.01 25 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.49 -0.04 25 0 23 0
29SEP27 44.00 P 1.86 1.86 1.86 1.75 -0.06 25 23 26 +23
29SEP27 45.00 P 0.00 0.00 0.00 2.07 -0.06 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.39 -0.08 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.78 -0.08 25 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 3.17 -0.09 25 0 5 0
29SEP27 49.00 P 0.00 0.00 0.00 3.61 -0.11 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.09 -0.11 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.42 -0.13 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.94 -0.16 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.61 -0.22 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.43 -0.29 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.49 -0.27 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.57 -0.30 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.72 -0.32 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.97 -0.32 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.24 -0.35 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.57 -0.35 27 0 0 0
TOTAL PUT 894 79,940 +326
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$ 25.020
11SEP26 17.25 C 0.00 0.00 0.00 7.77 -0.80 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 7.52 -0.80 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.27 -0.80 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.02 -0.80 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.77 -0.80 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.52 -0.80 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.27 -0.80 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.02 -0.80 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.77 -0.80 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.52 -0.80 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.27 -0.80 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.02 -0.80 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.52 -0.80 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.02 -0.80 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.52 -0.80 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.02 -0.80 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.52 -0.80 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.02 -0.80 0 0 0 0
11SEP26 23.50 C 1.59 1.69 1.59 1.52 -0.80 0 30 30 +30
11SEP26 24.00 C 0.98 0.98 0.98 1.02 -0.82 0 15 15 +15
11SEP26 24.50 C 0.47 0.47 0.47 0.57 -0.77 41 15 15 +15
11SEP26 25.00 C 0.30 0.30 0.14 0.19 -0.65 34 5 4 +4
11SEP26 25.50 C 0.13 0.16 0.04 0.04 -0.30 36 175 105 +105
11SEP26 26.00 C 0.02 0.03 0.02 0.01 -0.04 42 61 1,417 0
11SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,457 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 485 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 155 0 38 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 7.53 -0.87 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 7.28 -0.86 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 7.03 -0.87 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.78 -0.87 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 6.53 -0.87 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 6.28 -0.87 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 6.03 -0.87 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.78 -0.87 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 5.54 -0.86 71 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 5.29 -0.86 67 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 5.03 -0.87 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 4.53 -0.87 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 4.03 -0.79 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 3.53 -0.79 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 3.04 -0.78 38 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 2.54 -0.78 32 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 2.05 -0.77 31 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 1.58 -0.74 31 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 1.11 -0.77 27 0 0 0
18SEP26 24.50 C 0.75 0.83 0.67 0.74 -0.62 28 46 46 +46
18SEP26 25.00 C 0.47 0.60 0.40 0.45 -0.39 29 59 55 +55
18SEP26 25.50 C 0.32 0.33 0.31 0.25 -0.15 29 111 63 +63
18SEP26 26.00 C 0.21 0.21 0.17 0.13 -0.04 30 48 102 -35
18SEP26 26.50 C 0.12 0.12 0.10 0.06 -0.01 30 19 168 +14
18SEP26 27.00 C 0.09 0.09 0.06 0.03 -0.01 32 751 760 +691
18SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 50 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.78 -0.79 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.60 -0.80 237 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.28 -0.80 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.15 -0.75 248 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.90 -0.75 242 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.63 -0.77 228 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.40 -0.75 230 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.12 -0.78 212 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.63 -0.78 205 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.13 -0.77 195 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.62 -0.72 182 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.13 -0.70 176 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.52 -0.83 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.02 -0.81 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.53 -0.79 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.13 -0.71 142 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.54 -0.80 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.02 -0.81 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.54 -0.88 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.02 -0.89 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.53 -0.80 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.11 -0.74 94 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.55 -0.85 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.12 -0.78 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.53 -0.87 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.03 -0.87 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.62 -0.78 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.12 -0.78 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.12 -0.71 49 0 0 -2
29SEP26 22.00 C 0.00 0.00 0.00 3.07 -0.77 29 0 0 0
29SEP26 23.00 C 2.07 2.37 2.00 2.06 -0.76 16 108 329 +17
29SEP26 24.00 C 1.30 1.31 1.20 1.26 -0.62 26 110 244 +12
29SEP26 25.00 C 0.66 0.83 0.60 0.66 -0.19 27 531 594 +397
29SEP26 26.00 C 0.32 0.40 0.29 0.31 +0.01 29 564 6,092 -424
29SEP26 27.00 C 0.16 0.20 0.16 0.11 -0.01 28 623 5,546 +266
29SEP26 28.00 C 0.10 0.10 0.07 0.04 0.00 29 692 2,678 +232
29SEP26 29.00 C 0.06 0.06 0.06 0.01 -0.01 29 500 3,111 +5
29SEP26 30.00 C 0.04 0.04 0.04 0.01 0.00 35 151 1,808 -151
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,091 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 829 0
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 60 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 72 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 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 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.80 -0.77 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.60 -0.80 140 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.31 -0.77 103 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.15 -0.75 149 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.90 -0.75 145 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.63 -0.77 135 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.40 -0.75 137 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.12 -0.78 125 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.63 -0.78 121 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.13 -0.77 115 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.62 -0.72 106 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.13 -0.70 103 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.54 -0.81 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.04 -0.79 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.54 -0.78 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.13 -0.71 81 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.58 -0.76 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.04 -0.79 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.58 -0.84 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.08 -0.83 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.54 -0.79 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.11 -0.79 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.56 -0.84 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.12 -0.78 44 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.56 -0.84 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.04 -0.86 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.62 -0.78 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.12 -0.78 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.15 -0.68 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.23 -0.61 28 0 1 0
29OCT26 23.00 C 2.50 2.50 2.21 2.33 -0.53 25 75 75 +75
29OCT26 24.00 C 1.54 1.83 1.52 1.63 -0.25 27 126 751 +51
29OCT26 25.00 C 1.10 1.18 0.99 1.08 +0.03 27 124 1,363 +8
29OCT26 26.00 C 0.70 0.78 0.68 0.67 +0.01 28 114 2,671 +21
29OCT26 27.00 C 0.45 0.53 0.40 0.42 +0.03 29 81 854 -15
29OCT26 28.00 C 0.28 0.33 0.27 0.23 0.00 29 117 986 +116
29OCT26 29.00 C 0.21 0.21 0.19 0.12 0.00 29 32 662 +31
29OCT26 30.00 C 0.14 0.14 0.14 0.06 -0.01 29 15 729 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.03 0.00 29 0 596 0
29OCT26 32.00 C 0.07 0.07 0.07 0.02 0.00 31 30 296 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 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 69 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 0.00 92 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.82 -0.76 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.60 -0.80 102 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.33 -0.75 80 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.15 -0.75 113 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.90 -0.75 110 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.63 -0.77 101 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.40 -0.75 104 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.12 -0.78 92 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.63 -0.78 90 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.13 -0.77 84 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.62 -0.72 75 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.13 -0.70 74 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.60 -0.75 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.10 -0.73 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.61 -0.72 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.13 -0.71 56 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.61 -0.73 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.12 -0.71 41 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.62 -0.80 31 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.12 -0.79 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.63 -0.70 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.13 -0.77 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.64 -0.76 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.14 -0.76 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.65 -0.75 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.16 -0.74 28 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.62 -0.78 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.12 -0.78 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.28 -0.55 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.43 -0.41 29 0 0 0
27NOV26 23.00 C 2.40 2.42 2.40 2.57 -0.29 26 30 30 +30
27NOV26 24.00 C 1.87 2.06 1.87 1.93 0.00 27 30 165 +15
27NOV26 25.00 C 1.32 1.41 1.32 1.39 +0.05 28 109 894 +90
27NOV26 26.00 C 1.00 1.00 0.90 0.97 +0.04 28 132 973 +61
27NOV26 27.00 C 0.00 0.00 0.00 0.66 +0.04 28 0 339 0
27NOV26 28.00 C 0.55 0.55 0.50 0.45 +0.01 29 95 819 -15
27NOV26 29.00 C 0.34 0.34 0.34 0.29 +0.01 29 76 485 +76
27NOV26 30.00 C 0.27 0.29 0.27 0.18 +0.01 29 61 385 0
27NOV26 31.00 C 0.20 0.20 0.20 0.11 +0.01 29 100 346 +36
27NOV26 32.00 C 0.00 0.00 0.00 0.06 0.00 29 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 0.00 30 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 35.00 C 0.09 0.10 0.09 0.01 0.00 29 470 470 +470
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 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.82 -0.77 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.62 -0.78 84 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.37 -0.71 81 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.15 -0.75 89 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.90 -0.75 86 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.63 -0.77 76 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.40 -0.75 81 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.12 -0.78 65 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.63 -0.78 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.13 -0.77 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.62 -0.72 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.13 -0.70 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.60 -0.75 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.10 -0.73 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.61 -0.72 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.13 -0.71 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.61 -0.74 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.14 -0.70 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.63 -0.79 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.12 -0.79 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.63 -0.71 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.13 -0.77 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.64 -0.76 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.14 -0.76 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.65 -0.75 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.16 -0.74 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.64 -0.76 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.18 -0.72 0 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 4.43 -0.41 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.50 -0.34 25 0 11 0
30DEC26 23.00 C 2.76 2.76 2.76 2.79 -0.07 26 7 702 0
30DEC26 24.00 C 0.00 0.00 0.00 2.17 +0.06 27 2 1,113 0
30DEC26 25.00 C 1.73 1.73 1.73 1.64 +0.04 27 15 2,081 0
30DEC26 26.00 C 1.20 1.28 1.20 1.22 +0.03 28 5 3,221 +4
30DEC26 27.00 C 0.87 0.87 0.87 0.88 +0.02 28 1 1,234 +1
30DEC26 28.00 C 0.75 0.75 0.67 0.66 +0.03 29 17 2,351 +15
30DEC26 29.00 C 0.00 0.00 0.00 0.46 +0.01 29 0 1,831 0
30DEC26 30.00 C 0.43 0.45 0.43 0.31 +0.01 28 4 2,140 +4
30DEC26 31.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 1,263 0
30DEC26 32.00 C 0.26 0.27 0.26 0.13 0.00 28 333 2,093 +38
30DEC26 33.00 C 0.23 0.23 0.23 0.09 0.00 29 45 266 +45
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 0.00 0.00 0.00 0.02 0.00 30 0 556 0
30DEC26 38.00 C 0.09 0.10 0.09 0.01 0.00 29 620 828 +620
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.85 -0.74 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.62 -0.78 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.37 -0.71 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.15 -0.75 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.90 -0.75 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.63 -0.77 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.40 -0.75 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.12 -0.78 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.63 -0.78 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.13 -0.77 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.62 -0.72 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.13 -0.70 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.60 -0.75 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.10 -0.73 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.61 -0.72 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.13 -0.71 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.63 -0.72 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.15 -0.69 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 9.63 -0.79 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.19 -0.72 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.63 -0.71 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.18 -0.72 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.71 -0.69 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.28 -0.62 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.76 -0.64 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.31 -0.59 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.88 -0.52 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.47 -0.43 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 4.69 -0.15 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.09 +0.08 28 0 311 0
30MAR27 23.00 C 0.00 0.00 0.00 3.31 -0.04 26 0 652 0
30MAR27 24.00 C 2.84 2.84 2.84 2.73 +0.05 27 50 587 +27
30MAR27 25.00 C 0.00 0.00 0.00 2.23 +0.05 27 0 1,891 0
30MAR27 26.00 C 1.90 1.90 1.90 1.80 +0.04 27 3 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 1.43 +0.03 27 0 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 1.15 +0.04 28 0 7,002 0
30MAR27 29.00 C 0.00 0.00 0.00 0.94 +0.03 28 0 533 0
30MAR27 30.00 C 0.84 0.84 0.84 0.72 0.00 28 20 566 +20
30MAR27 31.00 C 0.00 0.00 0.00 0.55 0.00 28 0 480 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 0.00 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.32 0.00 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 0.00 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 0.00 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 0.00 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 28 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 0.00 28 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 0.12 0.12 0.12 0.01 0.00 28 20 20 +20
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 33 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 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 45 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 16.85 -0.75 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.62 -0.78 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.38 -0.71 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.15 -0.75 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.90 -0.75 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.63 -0.77 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.40 -0.75 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.12 -0.78 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.63 -0.78 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.13 -0.77 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.62 -0.73 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.13 -0.73 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.60 -0.75 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.11 -0.75 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.63 -0.72 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.16 -0.69 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.68 -0.68 0 0 0 0
29JUN27 15.00 C 10.05 10.05 10.05 10.33 -0.52 0 1 1 +1
29JUN27 15.50 C 0.00 0.00 0.00 9.79 -0.63 0 0 0 0
29JUN27 16.00 C 9.24 9.43 9.18 9.39 -0.52 24 462 399 +399
29JUN27 16.50 C 0.00 0.00 0.00 8.86 -0.49 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.39 -0.51 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.95 -0.45 23 0 0 0
29JUN27 18.00 C 7.42 7.42 7.41 7.38 -0.52 0 100 104 +100
29JUN27 18.50 C 0.00 0.00 0.00 6.95 -0.45 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.53 -0.37 22 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 6.12 -0.28 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.74 -0.16 25 0 13 0
29JUN27 21.00 C 0.00 0.00 0.00 5.00 -0.07 26 0 72 0
29JUN27 22.00 C 4.32 4.32 4.32 4.45 +0.02 29 3 234 0
29JUN27 23.00 C 0.00 0.00 0.00 3.70 -0.25 27 0 1,421 0
29JUN27 24.00 C 0.00 0.00 0.00 3.15 -0.15 28 0 346 0
29JUN27 25.00 C 0.00 0.00 0.00 2.65 -0.17 28 0 735 0
29JUN27 26.00 C 0.00 0.00 0.00 2.23 -0.17 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.86 -0.17 28 0 431 0
29JUN27 28.00 C 0.00 0.00 0.00 1.58 -0.13 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 1.34 -0.09 29 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 1.10 -0.10 29 0 132 0
29JUN27 31.00 C 0.00 0.00 0.00 0.90 -0.09 29 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 0.72 -0.10 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.59 -0.10 29 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.47 -0.12 29 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.38 -0.10 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.30 -0.09 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.24 -0.08 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.19 -0.07 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.15 -0.06 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 238 0
29JUN27 52.50 C 0.11 0.12 0.11 0.01 0.00 31 254 290 +254
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 65.00 C 0.04 0.04 0.04 0.01 0.00 38 3 3 +3
29SEP27 8.75 C 0.00 0.00 0.00 16.38 -0.76 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 16.22 -0.68 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.90 -0.75 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.63 -0.77 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.49 -0.66 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.12 -0.78 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.63 -0.78 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.13 -0.77 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.78 -0.57 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.29 -0.57 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.63 -0.74 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.14 -0.72 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.64 -0.73 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.18 -0.67 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.71 -0.67 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 10.33 -0.55 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.79 -0.63 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.39 -0.52 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.86 -0.50 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.39 -0.51 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.95 -0.45 22 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.49 -0.42 22 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.08 -0.32 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.69 -0.23 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.31 -0.25 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.94 -0.27 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.26 -0.30 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.63 -0.46 29 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 4.06 -0.32 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.53 -0.35 29 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 3.08 -0.32 30 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 2.66 -0.33 30 0 141 0
29SEP27 27.00 C 0.00 0.00 0.00 2.30 -0.32 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.98 -0.30 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.70 -0.29 30 0 52 0
29SEP27 30.00 C 0.00 0.00 0.00 1.46 -0.26 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.27 -0.23 30 0 8 0
29SEP27 32.00 C 0.00 0.00 0.00 1.13 -0.16 31 0 26 0
29SEP27 33.00 C 0.00 0.00 0.00 0.96 -0.16 31 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.83 -0.13 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.70 -0.13 31 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.59 -0.12 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.51 -0.10 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.42 -0.11 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.36 -0.11 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.31 -0.10 31 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.26 -0.09 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.22 -0.07 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.18 -0.08 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP27 65.00 C 0.08 0.08 0.08 0.01 0.00 33 2 5 +2
TOTAL CALL 8,398 114,522 +3,973
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 100 0 120 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 260 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 64 0 195 0
11SEP26 24.00 P 0.01 0.01 0.01 0.01 0.00 46 51 548 -31
11SEP26 24.50 P 0.05 0.06 0.03 0.03 -0.02 35 129 1,172 -35
11SEP26 25.00 P 0.44 0.44 0.15 0.18 -0.06 36 80 1,459 -6
11SEP26 25.50 P 0.31 0.35 0.31 0.53 -0.08 39 70 1,288 -60
11SEP26 26.00 P 1.07 1.07 1.07 1.01 -0.08 55 100 610 -49
11SEP26 26.50 P 0.00 0.00 0.00 1.50 -0.15 68 0 300 0
11SEP26 27.00 P 0.00 0.00 0.00 2.03 -0.05 104 0 220 0
11SEP26 27.50 P 0.00 0.00 0.00 2.53 -0.05 122 0 79 0
11SEP26 28.00 P 0.00 0.00 0.00 3.03 -0.05 139 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.53 -0.05 156 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.03 -0.05 172 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.53 -0.05 187 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.03 -0.05 202 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.53 -0.05 217 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.03 -0.05 231 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.53 -0.05 245 0 30 0
11SEP26 32.00 P 0.00 0.00 0.00 7.03 -0.05 259 0 16 0
11SEP26 32.50 P 0.00 0.00 0.00 7.53 -0.05 271 0 60 0
11SEP26 33.00 P 0.00 0.00 0.00 8.03 -0.05 284 0 40 0
11SEP26 33.50 P 0.00 0.00 0.00 8.53 -0.05 296 0 1 0
11SEP26 34.00 P 0.00 0.00 0.00 9.03 -0.05 308 0 40 0
11SEP26 34.50 P 0.00 0.00 0.00 9.53 -0.05 320 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.03 -0.05 331 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.53 -0.05 343 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 11.03 -0.05 354 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 85 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 61 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 92 0
18SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 159 0
18SEP26 23.50 P 0.06 0.06 0.06 0.04 -0.05 30 10 163 +10
18SEP26 24.00 P 0.09 0.13 0.09 0.11 -0.06 31 27 306 -24
18SEP26 24.50 P 0.24 0.26 0.20 0.24 -0.09 31 383 369 +339
18SEP26 25.00 P 0.47 0.47 0.35 0.44 -0.11 30 265 198 +113
18SEP26 25.50 P 0.74 0.85 0.60 0.75 -0.11 32 49 77 +12
18SEP26 26.00 P 1.20 1.20 1.20 1.13 -0.15 33 100 104 +100
18SEP26 26.50 P 0.00 0.00 0.00 1.57 -0.16 36 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 2.05 -0.09 41 0 1 0
18SEP26 27.50 P 0.00 0.00 0.00 2.53 -0.14 45 0 15 0
18SEP26 28.00 P 0.00 0.00 0.00 3.03 -0.09 51 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 3.53 -0.09 57 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.03 -0.09 63 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 4.53 -0.09 68 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.03 -0.09 74 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 5.55 -0.03 84 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.05 -0.03 89 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 6.56 -0.02 97 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.05 -0.03 99 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 7.55 -0.03 104 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.07 -0.07 114 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 8.57 -0.01 119 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.07 -0.01 123 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 9.54 -0.04 120 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.04 -0.04 124 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 10.54 -0.04 128 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 11.04 -0.04 132 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7,052 0
29SEP26 21.00 P 0.01 0.01 0.01 0.01 0.00 35 15 11,221 +15
29SEP26 22.00 P 0.03 0.03 0.03 0.02 -0.01 30 200 6,956 0
29SEP26 23.00 P 0.08 0.10 0.07 0.08 -0.02 29 465 8,429 -284
29SEP26 24.00 P 0.25 0.30 0.23 0.25 -0.07 28 884 2,326 +551
29SEP26 25.00 P 0.65 0.72 0.52 0.65 -0.08 29 1,405 4,248 -126
29SEP26 26.00 P 1.36 1.40 1.09 1.28 -0.13 30 72 1,137 +38
29SEP26 27.00 P 2.02 2.02 2.02 2.12 -0.15 33 1 966 -1
29SEP26 28.00 P 0.00 0.00 0.00 3.08 -0.12 40 0 1,101 0
29SEP26 29.00 P 0.00 0.00 0.00 4.10 -0.09 50 0 1,574 0
29SEP26 30.00 P 0.00 0.00 0.00 5.11 -0.11 59 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 6.09 -0.06 65 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 7.08 0.00 71 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 8.07 -0.07 76 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 9.08 -0.01 84 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 10.04 -0.10 83 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 11.07 -0.01 94 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 11.98 -0.13 0 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 12.98 -0.09 0 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 14.07 +0.02 110 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 15.00 -0.06 98 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.98 -0.11 0 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 16.98 -0.06 0 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 17.98 -0.08 0 0 0 -111
29SEP26 44.00 P 0.00 0.00 0.00 18.98 -0.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.98 -0.05 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.98 -0.12 0 0 0 -100
29SEP26 47.00 P 0.00 0.00 0.00 21.98 -0.15 0 0 0 -100
29SEP26 48.00 P 0.00 0.00 0.00 22.98 -0.17 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.98 -0.12 0 0 0 -27
29SEP26 50.00 P 0.00 0.00 0.00 24.98 -0.09 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.48 -0.17 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.98 -0.12 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.48 -0.17 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.98 -0.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 37.48 -0.05 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 39.98 -0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 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 39 0 230 0
29OCT26 18.50 P 0.01 0.01 0.01 0.01 0.00 36 60 260 +60
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 622 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 596 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,401 0
29OCT26 21.00 P 0.07 0.08 0.07 0.05 -0.02 29 60 2,111 -12
29OCT26 22.00 P 0.15 0.16 0.14 0.13 -0.03 29 57 2,005 +33
29OCT26 23.00 P 0.31 0.31 0.30 0.29 -0.05 29 40 1,569 +36
29OCT26 24.00 P 0.57 0.63 0.51 0.59 -0.09 29 76 876 +5
29OCT26 25.00 P 1.00 1.05 0.98 1.03 -0.10 29 287 2,252 +237
29OCT26 26.00 P 1.52 1.74 1.52 1.63 -0.13 30 62 503 +12
29OCT26 27.00 P 2.34 2.34 2.33 2.37 -0.12 31 19 195 0
29OCT26 28.00 P 0.00 0.00 0.00 3.22 -0.11 33 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.15 -0.11 36 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 5.14 -0.08 41 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 6.15 -0.09 46 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 7.15 -0.06 51 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.10 -0.09 52 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 9.12 0.00 58 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.06 -0.10 57 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 11.07 -0.09 62 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 12.04 -0.11 62 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 13.03 -0.10 65 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.07 -0.06 72 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.00 -0.13 66 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 16.05 -0.08 77 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 17.05 -0.08 80 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.98 -0.14 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 18.98 -0.14 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.98 -0.14 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 20.98 -0.14 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 21.98 -0.15 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.98 -0.17 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.98 -0.14 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.98 -0.09 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 27.48 -0.17 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 29.98 -0.12 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 32.48 -0.17 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.98 -0.14 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 37.53 -0.09 124 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.98 -0.14 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 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 80 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 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 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 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 49 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 513 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 0.00 30 0 745 0
27NOV26 20.00 P 0.09 0.09 0.09 0.06 -0.01 29 310 7,819 +310
27NOV26 21.00 P 0.16 0.16 0.16 0.13 -0.02 29 13 1,148 +13
27NOV26 22.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 3,321 0
27NOV26 23.00 P 0.48 0.48 0.48 0.50 -0.04 29 21 2,510 +21
27NOV26 24.00 P 0.79 0.90 0.79 0.85 -0.05 29 71 1,494 +15
27NOV26 25.00 P 1.23 1.31 1.23 1.30 -0.09 30 76 932 +46
27NOV26 26.00 P 1.81 1.83 1.80 1.89 -0.10 30 45 827 +15
27NOV26 27.00 P 2.50 2.63 2.50 2.59 -0.11 31 30 574 +30
27NOV26 28.00 P 0.00 0.00 0.00 3.28 -0.13 29 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.26 0.00 33 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.19 -0.14 35 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 6.15 -0.14 38 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 7.15 -0.09 42 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 8.10 -0.11 43 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 9.12 -0.06 48 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 10.06 -0.10 47 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 11.13 -0.03 55 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 12.04 -0.11 52 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 13.03 -0.10 54 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 14.07 -0.06 60 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 15.01 -0.12 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.05 -0.08 63 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.05 -0.08 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.01 -0.11 64 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.01 -0.11 66 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.01 -0.11 68 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.99 -0.13 67 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.99 -0.14 69 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.01 -0.14 75 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.00 -0.12 75 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.99 -0.11 75 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 27.48 -0.17 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.99 -0.11 84 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 32.52 -0.13 93 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.00 -0.12 94 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 37.53 -0.09 103 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.00 -0.12 102 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 51 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 46 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 41 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 34 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 28 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 0.05 -0.01 28 0 620 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 29 1 831 -1
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 5,667 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.03 28 1 2,076 +1
30DEC26 22.00 P 0.40 0.44 0.40 0.40 -0.05 28 23 1,513 +13
30DEC26 23.00 P 0.68 0.68 0.67 0.67 -0.05 29 31 1,632 +20
30DEC26 24.00 P 0.96 1.00 0.96 1.04 -0.07 29 27 1,651 +24
30DEC26 25.00 P 1.47 1.54 1.47 1.50 -0.10 29 17 1,869 +2
30DEC26 26.00 P 2.05 2.05 2.05 2.09 -0.11 29 15 979 +15
30DEC26 27.00 P 0.00 0.00 0.00 2.76 -0.12 30 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 3.42 -0.13 28 0 817 0
30DEC26 29.00 P 4.32 4.32 4.32 4.36 -0.14 31 2 674 -2
30DEC26 30.00 P 0.00 0.00 0.00 5.26 -0.14 33 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.21 -0.15 35 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 7.17 -0.14 37 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 8.22 -0.03 42 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.12 -0.09 42 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 10.06 -0.12 41 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 11.13 -0.03 48 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 12.04 -0.11 45 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 13.03 -0.10 47 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 14.07 -0.06 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.01 -0.12 50 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 16.05 -0.08 56 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.05 -0.08 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.01 -0.11 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.01 -0.11 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.01 -0.11 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.99 -0.13 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.99 -0.14 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.01 -0.14 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.00 -0.12 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.99 -0.11 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 27.48 -0.17 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.99 -0.11 74 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 32.52 -0.13 82 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.00 -0.12 82 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.53 -0.09 90 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 40.00 -0.12 89 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 59 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 56 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 52 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 47 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 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 702 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 -0.03 28 1 423 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 529 0
30MAR27 21.00 P 0.49 0.49 0.49 0.49 -0.04 28 50 515 +50
30MAR27 22.00 P 0.76 0.76 0.73 0.74 -0.05 28 14 1,872 +12
30MAR27 23.00 P 0.00 0.00 0.00 1.06 -0.08 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.47 -0.09 28 0 468 0
30MAR27 25.00 P 0.00 0.00 0.00 1.95 -0.11 29 0 1,421 0
30MAR27 26.00 P 2.58 2.58 2.58 2.52 -0.11 29 2 7,157 -2
30MAR27 27.00 P 3.20 3.23 3.20 3.17 -0.12 29 8 8,238 +4
30MAR27 28.00 P 0.00 0.00 0.00 3.89 -0.12 29 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.67 -0.13 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 5.50 -0.14 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.38 -0.14 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.31 -0.14 33 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.27 -0.14 35 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.18 -0.15 35 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.14 -0.12 36 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 11.13 -0.09 38 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 12.05 -0.13 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.03 -0.13 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.07 -0.07 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.01 -0.12 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.05 -0.08 45 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.05 -0.08 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.01 -0.11 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.01 -0.11 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.01 -0.11 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.99 -0.13 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.99 -0.14 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.01 -0.14 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.00 -0.12 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.99 -0.11 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 27.48 -0.17 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.99 -0.11 60 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 32.52 -0.13 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.00 -0.12 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 37.53 -0.09 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.00 -0.12 72 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 0.00 30 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 0.00 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 +0.02 29 2 115 -2
29JUN27 18.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 165 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 +0.03 29 1 327 +1
29JUN27 19.00 P 0.00 0.00 0.00 0.47 +0.04 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.57 +0.04 29 0 346 0
29JUN27 20.00 P 0.65 0.71 0.65 0.69 +0.06 29 6 135 0
29JUN27 21.00 P 0.90 0.90 0.90 0.96 +0.07 29 13 113 +2
29JUN27 22.00 P 1.20 1.20 1.20 1.30 +0.09 29 5 188 0
29JUN27 23.00 P 1.69 1.69 1.69 1.71 +0.11 29 65 343 +65
29JUN27 24.00 P 0.00 0.00 0.00 2.19 +0.14 30 0 230 0
29JUN27 25.00 P 0.00 0.00 0.00 2.74 +0.18 30 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.34 +0.21 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 3.99 +0.22 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 4.70 +0.24 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.45 +0.25 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.24 +0.25 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.07 +0.25 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.93 +0.24 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.80 +0.20 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.69 +0.16 34 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.60 +0.11 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.51 +0.03 35 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 12.44 -0.05 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.37 -0.12 36 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 14.31 -0.13 37 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.25 -0.13 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.19 -0.14 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.14 -0.14 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.08 -0.16 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.06 -0.13 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.01 -0.14 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.99 -0.13 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.99 -0.14 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.01 -0.14 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.00 -0.12 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.99 -0.11 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 27.48 -0.17 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.99 -0.11 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 32.52 -0.13 56 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.00 -0.12 57 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 37.53 -0.09 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.00 -0.12 63 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 15 0
29SEP27 17.00 P 0.39 0.39 0.39 0.36 +0.03 31 17 19 +17
29SEP27 17.50 P 0.00 0.00 0.00 0.44 +0.03 31 0 160 0
29SEP27 18.00 P 0.00 0.00 0.00 0.54 +0.06 31 1 9 +1
29SEP27 18.50 P 0.65 0.65 0.65 0.64 +0.05 31 1 89 +1
29SEP27 19.00 P 0.00 0.00 0.00 0.76 +0.07 31 0 442 0
29SEP27 19.50 P 0.00 0.00 0.00 0.89 +0.08 31 0 102 0
29SEP27 20.00 P 0.00 0.00 0.00 1.02 +0.08 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.36 +0.11 31 0 125 0
29SEP27 22.00 P 0.00 0.00 0.00 1.75 +0.15 31 0 39 0
29SEP27 23.00 P 2.21 2.22 2.21 2.18 +0.16 31 60 123 +60
29SEP27 24.00 P 0.00 0.00 0.00 2.68 +0.18 31 0 42 0
29SEP27 25.00 P 3.40 3.40 3.40 3.23 +0.22 31 20 118 +20
29SEP27 26.00 P 0.00 0.00 0.00 3.82 +0.23 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.48 +0.26 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.17 +0.28 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 5.89 +0.28 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 6.66 +0.30 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.45 +0.29 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.29 +0.31 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.13 +0.28 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.01 +0.27 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 10.90 +0.24 35 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 11.81 +0.21 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.74 +0.18 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.68 +0.13 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.63 +0.08 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.58 +0.01 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.55 -0.04 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.53 -0.09 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.49 -0.12 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.43 -0.13 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.37 -0.14 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.25 -0.19 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.26 -0.14 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.14 -0.20 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.15 -0.14 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.10 -0.14 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 27.48 -0.17 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.99 -0.11 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 32.52 -0.13 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.00 -0.12 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 37.53 -0.09 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.00 -0.12 57 0 0 0
TOTAL PUT 5,916 176,939 +1,346
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.780
29SEP26 8.50 C 0.00 0.00 0.00 4.29 -0.17 104 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.03 -0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.79 -0.18 91 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.53 -0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.28 -0.19 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.04 -0.18 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.79 -0.18 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.29 -0.18 56 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 1.79 -0.18 44 0 35 0
29SEP26 11.50 C 1.30 1.30 1.30 1.30 -0.18 39 5 860 +5
29SEP26 12.00 C 0.00 0.00 0.00 0.85 -0.17 38 0 765 0
29SEP26 12.50 C 0.46 0.46 0.45 0.49 -0.13 37 30 317 +23
29SEP26 13.00 C 0.26 0.26 0.24 0.26 -0.10 37 54 394 +43
29SEP26 13.50 C 0.12 0.13 0.12 0.13 -0.06 37 5 749 +1
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 451 0
29SEP26 14.50 C 0.03 0.04 0.03 0.03 -0.02 39 21 243 +19
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,182 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 752 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.05 -0.17 75 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.80 -0.17 70 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.54 -0.18 60 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.30 -0.17 61 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.05 -0.17 57 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.79 -0.18 48 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.29 -0.18 40 0 7 0
29OCT26 11.00 C 1.92 1.92 1.92 1.81 -0.18 38 15 45 +15
29OCT26 11.50 C 1.48 1.48 1.48 1.38 -0.17 38 15 45 +15
29OCT26 12.00 C 0.00 0.00 0.00 1.03 -0.14 38 0 60 0
29OCT26 12.50 C 0.00 0.00 0.00 0.76 -0.11 38 0 551 0
29OCT26 13.00 C 0.56 0.56 0.56 0.54 -0.09 38 34 1,374 +34
29OCT26 13.50 C 0.00 0.00 0.00 0.37 -0.07 38 0 768 0
29OCT26 14.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 589 0
29OCT26 14.50 C 0.17 0.19 0.17 0.17 -0.04 39 53 494 +2
29OCT26 15.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 121 0
29OCT26 15.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 289 0
29OCT26 16.00 C 0.06 0.06 0.06 0.04 -0.02 39 30 158 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 0.00 41 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 19.00 C 0.01 0.01 0.01 0.01 0.00 48 20 60 +20
27NOV26 9.00 C 0.00 0.00 0.00 3.80 -0.17 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.54 -0.18 50 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.31 -0.16 52 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.05 -0.17 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.81 -0.16 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.37 -0.10 44 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.89 -0.16 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.52 -0.15 37 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 1.20 -0.14 37 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.95 -0.11 38 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.73 -0.09 38 0 322 0
27NOV26 13.50 C 0.00 0.00 0.00 0.55 -0.08 38 0 594 0
27NOV26 14.00 C 0.00 0.00 0.00 0.41 -0.07 38 0 685 0
27NOV26 14.50 C 0.31 0.31 0.31 0.30 -0.06 38 15 107 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 72 0
27NOV26 15.50 C 0.00 0.00 0.00 0.15 -0.04 38 0 141 0
27NOV26 16.00 C 0.13 0.13 0.13 0.11 -0.02 38 15 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 40 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.29 -0.17 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.05 -0.17 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.80 -0.17 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.58 -0.14 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 -0.13 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.10 -0.12 44 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.87 -0.13 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 -0.07 41 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.03 -0.12 38 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.68 -0.12 38 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.36 -0.14 37 0 197 0
30DEC26 12.50 C 0.00 0.00 0.00 1.11 -0.11 37 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 0.89 -0.10 37 0 251 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.09 37 0 320 0
30DEC26 14.00 C 0.57 0.57 0.55 0.55 -0.07 37 125 396 +125
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.06 37 0 491 0
30DEC26 15.00 C 0.34 0.34 0.34 0.34 -0.04 38 90 711 +12
30DEC26 15.50 C 0.27 0.27 0.27 0.25 -0.04 37 45 333 -45
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 39 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.37 -0.09 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.17 -0.07 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.94 -0.08 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.72 -0.08 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.51 -0.08 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.30 -0.08 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.10 -0.08 40 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.72 -0.08 39 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.35 -0.13 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.05 -0.10 37 0 380 0
30MAR27 12.00 C 1.75 1.75 1.75 1.73 -0.12 36 30 65 -25
30MAR27 12.50 C 0.00 0.00 0.00 1.47 -0.11 36 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 -0.10 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 1.05 -0.09 36 0 82 0
30MAR27 14.00 C 0.90 0.90 0.90 0.87 -0.09 36 10 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 -0.07 36 0 194 0
30MAR27 15.00 C 0.65 0.65 0.65 0.62 -0.06 36 45 160 +45
30MAR27 15.50 C 0.53 0.53 0.53 0.52 -0.05 36 30 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.06 36 0 157 0
30MAR27 16.50 C 0.37 0.37 0.37 0.35 -0.06 36 45 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 -0.03 36 0 160 0
30MAR27 17.50 C 0.17 0.17 0.17 0.23 -0.04 36 5 169 0
30MAR27 18.00 C 0.21 0.21 0.21 0.19 -0.04 36 50 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 2 0
30MAR27 19.00 C 0.14 0.15 0.14 0.13 -0.03 36 120 87 -101
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
30MAR27 22.00 C 0.05 0.05 0.05 0.04 -0.01 37 71 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.34 -0.06 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.13 -0.06 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.92 -0.09 41 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.73 -0.08 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.53 -0.06 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.32 -0.11 39 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.99 -0.08 39 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.62 -0.13 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.34 -0.09 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.08 -0.05 37 0 30 0
29JUN27 12.50 C 1.76 1.80 1.76 1.84 -0.04 37 45 105 0
29JUN27 13.00 C 0.00 0.00 0.00 1.64 -0.05 38 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.38 -0.07 36 0 16 0
29JUN27 14.00 C 0.00 0.00 0.00 1.22 -0.06 36 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.06 -0.09 36 0 18 0
29JUN27 15.00 C 0.92 0.92 0.91 0.92 -0.10 36 45 109 +45
29JUN27 15.50 C 0.81 0.81 0.81 0.80 -0.05 36 45 90 +40
29JUN27 16.00 C 0.00 0.00 0.00 0.70 -0.05 36 0 29 0
29JUN27 16.50 C 0.00 0.00 0.00 0.60 -0.05 36 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 -0.03 37 0 16 0
29JUN27 18.00 C 0.41 0.41 0.41 0.41 -0.01 37 45 480 +45
29JUN27 18.50 C 0.00 0.00 0.00 0.34 -0.03 37 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 2 0
29JUN27 19.50 C 0.26 0.26 0.26 0.27 -0.02 37 60 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 222 0
29SEP27 9.00 C 0.00 0.00 0.00 4.19 -0.17 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.94 -0.16 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.75 -0.11 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.62 -0.07 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.43 -0.10 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.10 -0.11 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.77 -0.14 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.50 -0.14 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.25 -0.14 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.02 -0.13 35 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.82 -0.12 35 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.62 -0.12 35 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.46 -0.11 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.30 -0.11 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.16 -0.10 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.04 -0.09 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.92 -0.08 36 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.82 -0.08 36 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.74 -0.06 36 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.66 -0.05 36 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.58 -0.06 36 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.51 -0.06 36 0 2 0
TOTAL CALL 1,218 27,202 +333
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 68 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 323 0
29SEP26 10.00 P 0.01 0.01 0.01 0.01 0.00 49 66 355 -5
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 226 0
29SEP26 11.00 P 0.04 0.04 0.04 0.03 0.00 38 75 793 -49
29SEP26 11.50 P 0.10 0.10 0.10 0.09 +0.01 39 7 1,323 0
29SEP26 12.00 P 0.20 0.20 0.18 0.20 +0.03 37 101 1,774 0
29SEP26 12.50 P 0.43 0.43 0.43 0.41 +0.06 38 10 400 +10
29SEP26 13.00 P 0.00 0.00 0.00 0.71 +0.09 39 0 691 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 +0.10 38 0 493 0
29SEP26 14.00 P 0.00 0.00 0.00 1.50 +0.15 39 0 536 0
29SEP26 14.50 P 0.00 0.00 0.00 1.96 +0.11 37 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 +0.06 0 0 668 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 +0.08 0 0 742 0
29SEP26 16.00 P 3.48 3.48 3.48 3.45 +0.17 51 5 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.95 +0.17 57 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.45 +0.20 62 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.95 +0.18 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.45 +0.18 72 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.95 +0.17 77 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.45 +0.18 82 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.95 +0.17 87 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.45 +0.17 91 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.45 +0.17 99 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.45 +0.17 107 0 0 0
29OCT26 8.75 P 0.01 0.01 0.01 0.01 0.00 46 1 1 +1
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 74 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 41 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 212 0
29OCT26 11.00 P 0.16 0.17 0.16 0.15 +0.01 38 70 369 +7
29OCT26 11.50 P 0.00 0.00 0.00 0.26 +0.02 38 0 123 0
29OCT26 12.00 P 0.45 0.45 0.45 0.43 +0.04 38 50 954 0
29OCT26 12.50 P 0.00 0.00 0.00 0.66 +0.07 38 0 239 0
29OCT26 13.00 P 0.00 0.00 0.00 0.94 +0.09 38 0 570 0
29OCT26 13.50 P 0.00 0.00 0.00 1.27 +0.09 38 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.65 +0.09 38 0 248 0
29OCT26 14.50 P 0.00 0.00 0.00 2.07 +0.14 38 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 2.48 +0.07 34 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.94 +0.11 0 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.45 +0.15 35 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.95 +0.17 39 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.45 +0.18 43 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.95 +0.16 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.45 +0.16 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.95 +0.16 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.45 +0.16 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 +0.01 39 0 1 0
27NOV26 10.00 P 0.11 0.11 0.11 0.09 +0.01 38 10 80 +10
27NOV26 10.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 31 0
27NOV26 11.50 P 0.00 0.00 0.00 0.40 +0.03 38 0 277 0
27NOV26 12.00 P 0.00 0.00 0.00 0.59 +0.04 38 0 154 0
27NOV26 12.50 P 0.00 0.00 0.00 0.82 +0.07 38 0 100 0
27NOV26 13.00 P 0.00 0.00 0.00 1.09 +0.07 37 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.42 +0.09 38 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.78 +0.11 38 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.17 +0.13 38 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.55 +0.05 35 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.01 +0.08 35 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.46 +0.08 33 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.95 +0.10 33 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.45 +0.12 36 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.95 +0.14 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.45 +0.15 42 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.95 +0.16 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.45 +0.15 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 66 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.01 38 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.02 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.02 37 0 400 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 +0.04 38 0 332 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.04 37 0 713 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 +0.05 37 0 378 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 +0.07 37 0 879 0
30DEC26 13.00 P 0.00 0.00 0.00 1.23 +0.09 37 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.54 +0.10 37 0 655 0
30DEC26 14.00 P 0.00 0.00 0.00 1.90 +0.07 37 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.27 +0.08 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.66 +0.11 36 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 +0.08 35 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.51 +0.08 34 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.97 +0.08 33 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.45 +0.10 32 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.95 +0.13 35 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.45 +0.13 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.95 +0.15 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.45 +0.14 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.95 +0.15 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.45 +0.14 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.45 +0.17 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.45 +0.17 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 0.00 36 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 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 +0.01 36 0 82 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 0.00 36 0 46 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.01 36 0 109 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 241 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.02 36 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.03 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 +0.03 36 0 147 0
30MAR27 12.00 P 0.00 0.00 0.00 0.97 +0.02 36 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.21 +0.05 35 0 701 0
30MAR27 13.00 P 1.43 1.43 1.43 1.48 +0.04 35 15 242 +15
30MAR27 13.50 P 1.78 1.78 1.73 1.78 +0.05 35 30 256 +15
30MAR27 14.00 P 0.00 0.00 0.00 2.08 +0.03 34 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.45 +0.02 34 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.82 +0.02 34 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.22 +0.06 34 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.66 +0.05 35 0 70 0
30MAR27 16.50 P 4.14 4.14 4.14 4.09 +0.05 34 5 21 +5
30MAR27 17.00 P 0.00 0.00 0.00 4.53 +0.06 34 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.98 +0.06 33 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.45 +0.07 31 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.95 +0.09 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.45 +0.12 35 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.95 +0.12 36 0 0 0
30MAR27 20.00 P 7.50 7.50 7.50 7.45 -0.03 38 1 3 +1
30MAR27 21.00 P 0.00 0.00 0.00 8.45 +0.17 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.45 +0.17 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 +0.02 37 0 136 0
29JUN27 9.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.32 +0.03 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.37 +0.03 37 0 46 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 +0.04 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 +0.03 37 0 42 0
29JUN27 10.50 P 0.00 0.00 0.00 0.66 +0.05 37 0 254 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 +0.03 37 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 1.04 +0.05 37 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.26 +0.06 37 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.48 +0.01 36 0 314 0
29JUN27 13.00 P 1.72 1.72 1.72 1.76 +0.11 36 15 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.02 -0.01 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.36 +0.02 36 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.69 0.00 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.06 +0.02 36 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.44 +0.02 36 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.83 +0.04 35 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.24 +0.04 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.68 +0.07 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.09 +0.05 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.54 +0.06 34 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.98 +0.06 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.45 +0.07 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.95 +0.10 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.45 -0.03 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.45 +0.12 37 0 0 0
29SEP27 9.00 P 0.45 0.45 0.45 0.37 +0.01 37 60 111 +60
29SEP27 9.25 P 0.00 0.00 0.00 0.43 +0.02 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.56 +0.01 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.64 +0.02 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.81 +0.02 37 0 181 0
29SEP27 11.00 P 1.10 1.10 1.10 1.01 +0.04 37 1 223 -1
29SEP27 11.50 P 0.00 0.00 0.00 1.22 +0.03 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.47 +0.05 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.73 +0.05 38 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 2.02 +0.06 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.33 +0.07 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.66 +0.08 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.00 +0.08 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.37 +0.09 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.75 +0.09 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.15 +0.11 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.52 +0.07 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.93 +0.07 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.33 +0.04 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.76 +0.03 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.18 0.00 38 0 0 0
TOTAL PUT 522 26,154 +69
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$ 16.620
29SEP26 8.75 C 0.00 0.00 0.00 7.88 -0.27 111 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.63 -0.27 102 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.37 -0.28 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.13 -0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.87 -0.28 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.62 -0.28 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.13 -0.27 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.62 -0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.13 -0.27 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.62 -0.29 0 0 0 0
29SEP26 13.50 C 3.10 3.10 3.10 3.23 -0.18 80 6 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.64 -0.27 41 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 2.14 -0.27 33 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.65 -0.26 31 0 218 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 -0.25 30 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 -0.23 29 0 190 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.17 28 0 81 0
29SEP26 17.00 C 0.20 0.20 0.20 0.22 -0.13 29 3 153 -3
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.07 29 0 99 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 385 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.38 -0.27 79 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.13 -0.27 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.88 -0.27 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.63 -0.27 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.13 -0.27 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.63 -0.27 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.13 -0.27 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.63 -0.28 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.23 -0.18 59 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.64 -0.27 34 0 37 0
29OCT26 14.50 C 0.00 0.00 0.00 2.14 -0.27 28 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.66 -0.26 28 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.21 -0.24 27 0 28 0
29OCT26 16.00 C 0.00 0.00 0.00 0.84 -0.20 27 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 0.55 -0.18 27 0 27 0
29OCT26 17.00 C 0.00 0.00 0.00 0.36 -0.12 28 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.22 -0.08 27 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 0.14 -0.05 28 0 449 0
29OCT26 18.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.13 -0.27 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.63 -0.27 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.13 -0.27 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.63 -0.28 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.23 -0.18 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.64 -0.27 30 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.15 -0.27 28 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.70 -0.25 28 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.30 -0.23 28 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 0.98 -0.18 28 0 27 0
27NOV26 16.50 C 0.74 0.74 0.74 0.75 -0.13 29 15 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.55 -0.13 29 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.40 -0.10 29 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.28 -0.08 28 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.19 -0.07 28 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 25 0
27NOV26 19.50 C 0.13 0.13 0.13 0.09 -0.03 28 3 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.38 -0.27 65 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.13 -0.27 61 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.88 -0.27 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.63 -0.27 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.13 -0.27 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.63 -0.27 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.13 -0.27 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.13 -0.27 0 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.63 -0.28 0 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.23 -0.18 42 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.64 -0.27 27 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.17 -0.27 27 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 -0.24 28 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 -0.21 28 0 27 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 -0.18 28 0 232 0
30DEC26 16.50 C 0.91 0.91 0.91 0.91 -0.15 28 15 47 +11
30DEC26 17.00 C 0.00 0.00 0.00 0.72 -0.13 28 0 143 0
30DEC26 17.50 C 0.56 0.56 0.56 0.56 -0.11 28 15 141 +15
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.10 28 0 102 0
30DEC26 18.50 C 0.36 0.36 0.36 0.32 -0.08 28 2 63 -2
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.07 28 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.05 28 0 18 0
30DEC26 20.00 C 0.18 0.18 0.18 0.12 -0.04 28 2 54 +2
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.38 -0.27 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.13 -0.27 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.88 -0.27 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.63 -0.27 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.13 -0.27 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.63 -0.27 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.13 -0.27 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.63 -0.27 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.65 -0.26 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.23 -0.22 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.82 -0.15 29 0 0 0
30MAR27 14.50 C 2.42 2.42 2.42 2.47 -0.17 29 6 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.12 -0.21 29 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.86 -0.16 29 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.60 -0.12 29 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.37 -0.10 29 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.20 -0.03 30 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 0.97 -0.09 29 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 -0.03 29 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 -0.05 30 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 -0.03 30 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 -0.03 30 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 -0.03 29 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.38 -0.27 44 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.13 -0.27 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.88 -0.27 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.63 -0.27 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.13 -0.27 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.63 -0.27 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.13 -0.27 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.64 -0.29 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.21 -0.27 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.80 -0.18 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.42 -0.17 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.04 -0.21 28 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.73 -0.20 28 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.47 -0.25 29 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.20 -0.22 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.94 -0.16 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.71 -0.21 29 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.45 -0.21 28 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.29 -0.17 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.15 -0.14 29 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.02 -0.11 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.89 -0.11 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.78 -0.13 30 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 -0.14 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 -0.09 30 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 -0.10 29 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 -0.08 29 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.13 -0.37 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.70 -0.24 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.31 -0.25 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.97 -0.24 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.63 -0.23 28 0 1 0
29SEP27 14.00 C 3.15 3.15 3.15 3.32 -0.23 28 6 8 +6
29SEP27 14.50 C 0.00 0.00 0.00 3.02 -0.22 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.74 -0.22 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.49 -0.20 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.25 -0.20 29 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.03 -0.19 29 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.83 -0.18 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.65 -0.16 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.48 -0.16 30 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.32 -0.15 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.19 -0.14 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.05 -0.14 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.94 -0.12 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.75 -0.11 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.60 -0.09 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.49 -0.06 31 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.39 -0.07 31 0 2 0
TOTAL CALL 73 7,407 +29
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 0.00 110 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 91 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 328 0
29SEP26 15.00 P 0.11 0.11 0.10 0.08 +0.03 30 16 210 +16
29SEP26 15.50 P 0.18 0.18 0.17 0.18 +0.06 29 27 424 +17
29SEP26 16.00 P 0.42 0.42 0.35 0.36 +0.09 29 9 550 +1
29SEP26 16.50 P 0.65 0.65 0.65 0.64 +0.15 29 1 219 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.99 +0.19 28 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 1.42 +0.23 29 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 1.88 +0.25 28 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.37 +0.27 30 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.86 +0.27 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.34 +0.16 0 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.86 +0.19 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.85 +0.21 0 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.86 +0.13 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.86 +0.22 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.85 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.85 +0.10 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 50 0
29OCT26 14.50 P 0.13 0.13 0.13 0.11 +0.03 27 1 69 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 97 0
29OCT26 15.50 P 0.32 0.32 0.32 0.34 +0.06 26 2 94 +1
29OCT26 16.00 P 0.56 0.56 0.53 0.55 +0.10 27 4 112 +3
29OCT26 16.50 P 0.00 0.00 0.00 0.83 +0.15 27 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 1.16 +0.20 27 0 135 0
29OCT26 17.50 P 0.00 0.00 0.00 1.54 +0.20 27 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 1.96 +0.23 27 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.41 +0.24 27 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.88 +0.17 27 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.40 +0.20 33 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.89 +0.22 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.86 +0.20 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.86 +0.13 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.86 +0.22 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.86 +0.12 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.86 +0.11 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.22 +0.03 28 0 35 0
27NOV26 15.00 P 0.00 0.00 0.00 0.34 +0.06 28 2 98 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.50 +0.07 27 0 430 0
27NOV26 16.00 P 0.70 0.70 0.70 0.72 +0.10 27 2 257 +2
27NOV26 16.50 P 0.00 0.00 0.00 0.98 +0.11 27 0 36 0
27NOV26 17.00 P 1.28 1.28 1.28 1.31 +0.15 28 15 75 +15
27NOV26 17.50 P 1.66 1.66 1.66 1.67 +0.17 28 15 23 -15
27NOV26 18.00 P 0.00 0.00 0.00 2.06 +0.19 28 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.49 +0.22 28 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.93 +0.22 28 2 17 +2
27NOV26 19.50 P 0.00 0.00 0.00 3.43 +0.18 31 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.90 +0.23 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.88 +0.22 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.86 +0.13 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.86 +0.22 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.86 +0.12 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.86 +0.11 45 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 42 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 +0.02 27 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.05 27 0 484 0
30DEC26 15.50 P 0.63 0.63 0.63 0.63 +0.07 27 1 226 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.85 +0.09 27 0 108 0
30DEC26 16.50 P 0.00 0.00 0.00 1.12 +0.09 27 0 163 0
30DEC26 17.00 P 0.00 0.00 0.00 1.43 +0.13 27 0 16 0
30DEC26 17.50 P 1.78 1.78 1.78 1.79 +0.16 28 15 30 +15
30DEC26 18.00 P 0.00 0.00 0.00 2.16 +0.18 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.56 +0.19 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 +0.26 30 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.45 +0.15 28 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.90 +0.15 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.88 +0.15 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.88 +0.15 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 +0.22 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 +0.12 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 +0.11 40 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 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.04 29 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 +0.05 29 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 +0.07 29 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 +0.09 29 0 172 0
30MAR27 15.00 P 0.71 0.71 0.71 0.78 +0.12 29 1 73 +1
30MAR27 15.50 P 0.00 0.00 0.00 0.98 +0.14 29 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 +0.18 30 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 +0.22 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 +0.19 29 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.12 +0.20 29 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.46 +0.21 29 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.83 +0.22 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.21 +0.13 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.62 +0.13 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.05 +0.14 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.94 +0.15 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.89 +0.16 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.86 +0.14 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.86 +0.12 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.86 +0.11 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 0.00 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 0.00 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.15 0.00 30 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 0.00 29 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 0.00 29 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 0.00 29 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.52 +0.01 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 +0.02 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.84 +0.03 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.04 +0.05 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.27 +0.05 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.52 +0.06 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.79 +0.06 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.09 +0.08 30 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.41 +0.09 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.75 +0.10 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.12 +0.12 31 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.50 +0.13 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.90 +0.14 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.32 +0.16 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.20 +0.19 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.09 +0.17 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.98 +0.15 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.90 +0.13 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.87 +0.12 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.36 +0.02 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.46 +0.02 31 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.59 +0.02 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.74 +0.04 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.91 +0.04 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.10 +0.05 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.31 +0.05 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.54 +0.06 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.79 +0.06 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.08 +0.09 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.37 +0.09 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.69 +0.11 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.02 +0.11 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.37 +0.13 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.74 +0.13 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.12 +0.14 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.53 +0.17 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.36 +0.18 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.25 +0.20 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.19 +0.23 36 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.13 +0.22 38 0 0 0
TOTAL PUT 113 12,883 +63
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$ 14.280
29SEP26 8.00 C 0.00 0.00 0.00 6.29 -0.29 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.04 -0.28 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.79 -0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.54 -0.32 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.29 -0.32 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.04 -0.28 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.79 -0.28 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.55 -0.27 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.30 -0.33 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.80 -0.27 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.30 -0.32 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.80 -0.27 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.30 -0.28 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 -0.29 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 -0.28 26 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 -0.26 25 0 79 0
29SEP26 14.00 C 0.43 0.44 0.42 0.48 -0.23 23 60 247 +30
29SEP26 14.50 C 0.22 0.22 0.20 0.23 -0.15 24 61 1,955 +46
29SEP26 15.00 C 0.09 0.09 0.09 0.09 -0.08 24 156 754 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 800 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.07 -0.31 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.82 -0.32 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.57 -0.32 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.32 -0.32 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.82 -0.32 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.33 -0.32 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.83 -0.32 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.34 -0.32 24 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.87 -0.27 25 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.42 -0.26 24 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.00 -0.26 23 0 231 0
29OCT26 14.00 C 0.64 0.64 0.62 0.68 -0.18 23 45 190 +45
29OCT26 14.50 C 0.40 0.40 0.39 0.43 -0.14 24 22 289 +9
29OCT26 15.00 C 0.23 0.23 0.23 0.26 -0.10 24 15 791 +15
29OCT26 15.50 C 0.00 0.00 0.00 0.15 -0.07 25 0 34 0
29OCT26 16.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 1,561 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.59 -0.32 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.34 -0.33 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.85 -0.33 26 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.33 -0.34 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.87 -0.31 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.40 -0.30 25 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.95 -0.26 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.54 -0.24 25 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 1.14 -0.24 23 0 30 0
27NOV26 14.00 C 0.80 0.80 0.80 0.84 -0.17 24 18 24 +18
27NOV26 14.50 C 0.56 0.56 0.56 0.59 -0.14 24 15 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.40 -0.11 24 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.28 -0.08 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.18 -0.06 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.11 -0.29 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.86 -0.30 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.57 -0.33 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.33 -0.32 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.11 -0.32 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.87 -0.34 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.62 -0.34 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.37 -0.33 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.85 -0.35 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.33 -0.39 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.87 -0.36 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.47 -0.30 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.04 -0.26 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.65 -0.24 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 -0.25 24 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.98 -0.18 24 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 -0.16 24 0 105 0
30DEC26 15.00 C 0.51 0.51 0.51 0.55 -0.12 25 10 1,026 +10
30DEC26 15.50 C 0.00 0.00 0.00 0.40 -0.09 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.08 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.07 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.05 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.04 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.17 -0.29 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.92 -0.33 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.68 -0.29 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.43 -0.29 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.19 -0.29 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.95 -0.29 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.67 -0.33 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.41 -0.39 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.94 -0.38 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.48 -0.37 19 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.04 -0.36 21 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.71 -0.26 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.32 -0.24 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.97 -0.23 26 0 2,063 0
30MAR27 13.50 C 1.57 1.57 1.57 1.61 -0.26 25 15 129 0
30MAR27 14.00 C 0.00 0.00 0.00 1.34 -0.18 25 0 197 0
30MAR27 14.50 C 0.00 0.00 0.00 1.10 -0.16 25 0 188 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 -0.15 25 0 176 0
30MAR27 15.50 C 0.71 0.71 0.71 0.72 -0.13 26 20 71 +20
30MAR27 16.00 C 0.57 0.57 0.57 0.57 -0.11 26 3 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.09 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 -0.07 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.07 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.92 -0.33 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.68 -0.33 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.43 -0.29 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.19 -0.29 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.95 -0.34 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.67 -0.37 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.42 -0.38 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.95 -0.38 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.50 -0.37 22 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.07 -0.37 23 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.71 -0.30 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.33 -0.29 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.99 -0.24 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.68 -0.23 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.41 -0.21 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.17 -0.19 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.94 -0.20 25 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.82 -0.16 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.67 -0.12 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.54 -0.12 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.44 -0.10 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 -0.09 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 -0.08 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 -0.07 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.17 -0.06 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.72 -0.32 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.49 -0.31 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.03 -0.30 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.60 -0.27 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.19 -0.26 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.78 -0.28 25 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.41 -0.23 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.08 -0.22 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.80 -0.20 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.56 -0.23 25 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.33 -0.18 25 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 1.15 -0.15 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 0.98 -0.14 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.85 -0.13 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.72 -0.11 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.63 -0.10 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.54 -0.09 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.44 -0.10 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.38 -0.07 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.32 -0.07 26 0 0 0
TOTAL CALL 440 14,838 +193
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 0.00 105 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29SEP26 10.00 P 0.01 0.01 0.01 0.01 0.00 72 5 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 589 0
29SEP26 13.50 P 0.06 0.08 0.06 0.06 +0.02 24 11 1,160 +11
29SEP26 14.00 P 0.24 0.24 0.21 0.19 +0.08 24 17 476 +3
29SEP26 14.50 P 0.49 0.49 0.48 0.45 +0.14 25 8 190 0
29SEP26 15.00 P 0.00 0.00 0.00 0.80 +0.19 25 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.24 +0.26 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.72 +0.28 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.22 +0.29 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.80 +0.37 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.32 +0.38 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.82 +0.39 76 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.32 +0.39 82 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.82 +0.38 88 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.31 +0.37 92 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 430 0
29OCT26 12.50 P 0.05 0.05 0.05 0.04 +0.01 25 6 371 +6
29OCT26 13.00 P 0.10 0.10 0.10 0.09 +0.03 24 5 311 +5
29OCT26 13.50 P 0.20 0.20 0.20 0.20 +0.06 25 30 222 +8
29OCT26 14.00 P 0.39 0.39 0.36 0.36 +0.09 24 11 216 +5
29OCT26 14.50 P 0.67 0.67 0.65 0.63 +0.15 25 30 243 0
29OCT26 15.00 P 0.99 0.99 0.99 0.96 +0.19 26 15 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.32 +0.23 24 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.76 +0.26 25 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.23 +0.28 25 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.80 +0.37 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.32 +0.38 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.82 +0.39 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.32 +0.39 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.82 +0.38 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.31 +0.37 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 7 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 +0.04 26 0 10 0
27NOV26 13.00 P 0.18 0.18 0.18 0.18 +0.05 25 10 78 -6
27NOV26 13.50 P 0.00 0.00 0.00 0.31 +0.08 25 0 136 0
27NOV26 14.00 P 0.00 0.00 0.00 0.50 +0.11 25 0 55 0
27NOV26 14.50 P 0.79 0.79 0.79 0.76 +0.15 25 15 168 0
27NOV26 15.00 P 1.12 1.12 1.11 1.08 +0.18 26 30 295 +30
27NOV26 15.50 P 0.00 0.00 0.00 1.42 +0.18 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.82 +0.24 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.26 +0.20 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.80 +0.34 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.32 +0.37 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.82 +0.39 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.32 +0.39 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.82 +0.38 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.31 +0.37 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 71 0
30DEC26 11.50 P 0.06 0.06 0.06 0.04 +0.01 25 40 169 +40
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 297 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.03 25 0 331 0
30DEC26 13.00 P 0.26 0.26 0.26 0.26 +0.05 25 2 92 +2
30DEC26 13.50 P 0.41 0.41 0.39 0.40 +0.07 25 96 269 +73
30DEC26 14.00 P 0.61 0.61 0.61 0.61 +0.11 25 20 115 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.13 25 0 105 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 +0.15 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 +0.16 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.92 +0.20 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.31 +0.17 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 +0.31 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.33 +0.35 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.82 +0.38 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.32 +0.39 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.82 +0.38 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.31 +0.37 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.35 +0.05 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.50 +0.07 26 0 105 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 +0.10 27 0 155 0
30MAR27 14.00 P 0.00 0.00 0.00 0.91 +0.11 27 0 173 0
30MAR27 14.50 P 1.21 1.21 1.21 1.17 +0.13 27 15 75 -15
30MAR27 15.00 P 0.00 0.00 0.00 1.47 +0.15 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.75 +0.17 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.10 +0.18 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.49 +0.14 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.98 +0.23 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.43 +0.26 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.89 +0.29 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.37 +0.33 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.83 +0.34 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.31 +0.36 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 0.00 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 0.00 25 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 0.00 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 112 0
29JUN27 11.50 P 0.00 0.00 0.00 0.33 +0.04 26 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.46 +0.04 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.62 +0.05 26 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.82 +0.07 26 0 37 0
29JUN27 13.50 P 1.09 1.09 1.09 1.02 +0.11 26 15 23 +7
29JUN27 14.00 P 0.00 0.00 0.00 1.31 +0.11 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.56 +0.08 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.92 +0.15 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.21 +0.13 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.65 +0.21 27 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.04 +0.22 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.46 +0.24 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 +0.26 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.34 +0.28 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.80 +0.30 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.26 +0.32 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.74 +0.34 33 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.13 +0.01 26 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.23 +0.02 26 0 7 0
29SEP27 11.00 P 0.34 0.34 0.34 0.33 +0.03 26 45 90 +45
29SEP27 11.50 P 0.00 0.00 0.00 0.46 +0.04 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.61 +0.06 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.79 +0.07 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.99 +0.10 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.23 +0.12 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.50 +0.12 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.79 +0.14 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.11 +0.16 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.45 +0.16 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.81 +0.17 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.20 +0.21 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.60 +0.23 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.02 +0.25 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.45 +0.27 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.89 +0.29 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.34 +0.29 30 0 0 0
TOTAL PUT 426 15,906 +214
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$ 4.845
29SEP26 2.80 C 0.00 0.00 0.00 2.05 -0.07 124 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.95 -0.07 117 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.85 -0.07 110 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.75 -0.07 102 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.65 -0.07 95 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.55 -0.07 89 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.45 -0.07 82 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.35 -0.07 76 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.25 -0.07 70 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.15 -0.07 64 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 -0.07 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.95 -0.07 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 -0.07 47 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 -0.07 41 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.07 36 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 -0.07 31 0 1,064 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 -0.07 25 0 7,040 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.08 20 0 3,785 0
29SEP26 4.60 C 0.26 0.26 0.26 0.25 -0.08 15 2 9,005 0
29SEP26 4.70 C 0.18 0.18 0.18 0.17 -0.07 21 44 1,888 -43
29SEP26 4.80 C 0.12 0.12 0.10 0.10 -0.06 21 61 4,581 +1
29SEP26 4.90 C 0.07 0.07 0.05 0.06 -0.03 23 106 3,590 -4
29SEP26 5.00 C 0.04 0.04 0.04 0.03 -0.03 23 128 7,620 +128
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 2.05 -0.07 94 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.95 -0.07 89 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.85 -0.07 83 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.75 -0.07 78 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.65 -0.07 73 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.55 -0.07 68 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.45 -0.07 64 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.35 -0.07 59 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.25 -0.07 54 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.15 -0.07 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.05 -0.07 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.95 -0.07 41 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.85 -0.07 37 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.75 -0.07 33 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.65 -0.07 29 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.55 -0.07 25 0 771 0
29OCT26 4.40 C 0.00 0.00 0.00 0.45 -0.08 21 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.35 -0.08 17 0 736 0
29OCT26 4.60 C 0.00 0.00 0.00 0.26 -0.07 19 0 901 0
29OCT26 4.70 C 0.21 0.21 0.19 0.19 -0.06 21 210 979 +89
29OCT26 4.80 C 0.16 0.16 0.14 0.14 -0.04 22 330 1,001 -51
29OCT26 4.90 C 0.12 0.12 0.10 0.10 -0.03 23 421 4,337 +181
29OCT26 5.00 C 0.08 0.08 0.07 0.07 -0.03 23 21 3,691 +11
29OCT26 5.25 C 0.05 0.05 0.04 0.03 -0.01 24 650 5,729 +650
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 220 0
29OCT26 5.75 C 0.01 0.01 0.01 0.01 0.00 30 20 30 +20
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.85 -0.07 70 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.75 -0.07 66 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.65 -0.07 61 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.55 -0.07 57 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.45 -0.07 53 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.35 -0.07 50 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.25 -0.07 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.15 -0.07 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.05 -0.07 39 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.95 -0.07 35 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.85 -0.07 32 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.75 -0.07 28 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.65 -0.07 25 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.55 -0.08 21 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.45 -0.08 18 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.37 -0.07 22 0 210 0
27NOV26 4.60 C 0.00 0.00 0.00 0.31 -0.03 25 0 1,274 0
27NOV26 4.70 C 0.26 0.26 0.23 0.23 -0.04 22 540 660 +180
27NOV26 4.80 C 0.20 0.21 0.18 0.18 -0.04 22 540 936 +215
27NOV26 4.90 C 0.16 0.16 0.14 0.15 -0.02 24 690 2,367 -30
27NOV26 5.00 C 0.13 0.13 0.11 0.11 -0.03 23 240 1,773 +120
27NOV26 5.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 1,700 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 657 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.05 -0.07 69 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.95 -0.07 65 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.85 -0.07 61 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.75 -0.07 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.65 -0.07 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.55 -0.07 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.45 -0.07 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.35 -0.07 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.25 -0.07 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.15 -0.07 37 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.05 -0.07 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 -0.07 31 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.07 28 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.07 25 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 -0.08 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.08 19 0 5,560 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 -0.07 22 0 1,402 0
30DEC26 4.50 C 0.41 0.41 0.40 0.40 -0.04 23 8 1,641 -4
30DEC26 4.60 C 0.00 0.00 0.00 0.32 -0.06 22 0 1,313 0
30DEC26 4.70 C 0.30 0.30 0.27 0.27 -0.04 22 540 1,870 +240
30DEC26 4.80 C 0.25 0.25 0.22 0.22 -0.04 22 300 5,162 +60
30DEC26 4.90 C 0.21 0.21 0.18 0.18 -0.04 22 270 2,093 +30
30DEC26 5.00 C 0.17 0.17 0.15 0.15 -0.04 23 150 3,858 -30
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.03 22 0 3,390 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 860 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.05 -0.07 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.95 -0.07 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.85 -0.07 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.75 -0.07 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.65 -0.07 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.55 -0.07 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.45 -0.07 35 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.35 -0.07 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.25 -0.07 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.15 -0.07 27 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 1.05 -0.07 25 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.95 -0.07 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 -0.07 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.77 -0.07 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 -0.04 23 0 77 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 -0.04 23 0 2,888 0
30MAR27 4.40 C 0.60 0.60 0.55 0.53 -0.06 21 20 2,498 +20
30MAR27 4.50 C 0.00 0.00 0.00 0.49 -0.03 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.43 -0.03 23 0 3,119 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 -0.04 22 0 6,948 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.04 22 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 -0.03 23 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 387 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.03 23 0 1,591 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 4,841 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 1,400 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 2.05 -0.07 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.95 -0.07 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.85 -0.07 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.75 -0.07 34 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.65 -0.07 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.55 -0.07 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.45 -0.07 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.35 -0.07 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.25 -0.08 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.16 -0.07 24 0 80 0
29JUN27 3.80 C 0.00 0.00 0.00 1.06 -0.07 21 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.98 -0.06 22 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.89 -0.09 21 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.82 -0.06 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.75 -0.06 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.68 -0.06 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.62 -0.06 22 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.57 -0.05 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.51 -0.05 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.46 -0.05 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.42 -0.04 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.37 -0.04 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.33 -0.04 23 0 152 0
29JUN27 5.25 C 0.25 0.25 0.24 0.25 -0.03 23 120 4,581 +90
29JUN27 5.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 2,933 0
29JUN27 5.75 C 0.00 0.00 0.00 0.13 -0.03 23 0 2,400 0
29JUN27 6.00 C 0.11 0.11 0.11 0.10 -0.02 24 30 1,251 -30
29JUN27 6.25 C 0.00 0.00 0.00 0.07 -0.02 24 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 7.75 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 1.35 -0.10 19 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.26 -0.10 19 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.18 -0.10 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.11 -0.05 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.04 -0.05 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.96 -0.05 22 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.83 -0.04 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.77 -0.04 23 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.66 -0.03 24 0 30 0
29SEP27 4.60 C 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.47 -0.02 24 0 5 0
29SEP27 5.00 C 0.00 0.00 0.00 0.43 -0.02 24 0 2 0
29SEP27 5.25 C 0.28 0.28 0.28 0.34 -0.01 25 48 88 +48
29SEP27 5.50 C 0.00 0.00 0.00 0.27 -0.01 25 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.21 0.00 25 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.12 -0.01 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 5,489 158,615 +1,891
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 119 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 98 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 80 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 4,017 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 2,153 0
29SEP26 4.40 P 0.01 0.01 0.01 0.01 0.00 23 10 3,368 -10
29SEP26 4.50 P 0.02 0.02 0.02 0.03 +0.01 25 81 3,100 -1
29SEP26 4.60 P 0.04 0.05 0.04 0.05 +0.01 24 676 7,195 +676
29SEP26 4.70 P 0.09 0.09 0.09 0.08 +0.01 22 1 1,483 +1
29SEP26 4.80 P 0.12 0.15 0.11 0.15 +0.04 25 570 3,152 +362
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.05 26 0 1,432 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 +0.06 27 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.54 +0.08 36 0 1,669 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 +0.06 41 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 +0.06 50 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 +0.05 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.54 +0.07 76 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.05 55 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 +0.06 82 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.28 +0.06 89 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 +0.05 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 +0.05 81 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 +0.06 109 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.28 +0.06 115 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.53 +0.06 120 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.78 +0.06 126 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.03 +0.06 131 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,501 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 3,711 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 +0.01 25 0 2,218 0
29OCT26 4.40 P 0.00 0.00 0.00 0.04 +0.01 23 0 820 0
29OCT26 4.50 P 0.05 0.06 0.05 0.07 +0.02 24 603 2,079 +603
29OCT26 4.60 P 0.00 0.00 0.00 0.10 +0.02 23 0 961 0
29OCT26 4.70 P 0.12 0.14 0.12 0.14 +0.03 23 212 1,015 +17
29OCT26 4.80 P 0.17 0.19 0.17 0.20 +0.05 24 270 434 -30
29OCT26 4.90 P 0.22 0.26 0.22 0.26 +0.05 24 280 732 +220
29OCT26 5.00 P 0.29 0.29 0.29 0.33 +0.05 23 30 60 +30
29OCT26 5.25 P 0.00 0.00 0.00 0.55 +0.07 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.03 +0.06 34 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.27 +0.05 29 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.54 +0.07 50 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.77 +0.05 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.03 +0.06 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.28 +0.06 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.52 +0.05 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.77 +0.05 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.03 +0.06 72 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 2,435 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 3,625 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 0.00 23 0 2,502 0
27NOV26 4.30 P 0.04 0.04 0.04 0.05 +0.01 24 2 794 +2
27NOV26 4.40 P 0.00 0.00 0.00 0.07 +0.01 23 0 815 0
27NOV26 4.50 P 0.09 0.09 0.09 0.10 +0.02 23 120 719 +39
27NOV26 4.60 P 0.12 0.13 0.12 0.13 +0.02 22 850 1,648 +637
27NOV26 4.70 P 0.16 0.18 0.16 0.18 +0.03 23 499 1,268 +141
27NOV26 4.80 P 0.21 0.23 0.21 0.23 +0.03 23 180 1,170 +60
27NOV26 4.90 P 0.27 0.29 0.26 0.29 +0.04 23 170 2,893 +90
27NOV26 5.00 P 0.34 0.35 0.34 0.37 +0.05 24 60 73 +60
27NOV26 5.25 P 0.00 0.00 0.00 0.57 +0.06 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.80 +0.07 28 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.03 +0.06 28 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.27 +0.05 26 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.54 +0.07 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.77 +0.05 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.03 +0.06 46 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.28 +0.06 49 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.52 +0.05 44 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.77 +0.05 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.03 +0.06 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 440 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 1,041 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 1,334 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1,424 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 22 0 2,241 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 +0.01 23 0 942 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 23 0 4,793 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.01 22 0 552 0
30DEC26 4.50 P 0.11 0.12 0.11 0.12 +0.01 22 180 1,373 +60
30DEC26 4.60 P 0.15 0.16 0.15 0.16 +0.01 22 60 981 -60
30DEC26 4.70 P 0.19 0.20 0.19 0.21 +0.03 23 180 536 0
30DEC26 4.80 P 0.24 0.26 0.24 0.26 +0.03 22 180 829 -38
30DEC26 4.90 P 0.29 0.31 0.29 0.32 +0.03 23 210 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.05 24 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 +0.06 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.05 25 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 +0.04 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 +0.06 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.77 +0.04 30 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 +0.05 40 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 +0.05 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 +0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 +0.04 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.03 +0.05 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 +0.05 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.53 +0.05 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.78 +0.05 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.03 +0.05 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 2,685 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 4,519 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 +0.01 23 0 1,434 0
30MAR27 4.20 P 0.09 0.09 0.09 0.10 +0.01 23 262 3,624 +232
30MAR27 4.30 P 0.00 0.00 0.00 0.12 +0.01 22 0 10,563 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.02 22 0 1,384 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 537 0
30MAR27 4.60 P 0.21 0.21 0.21 0.23 +0.02 23 2 2,885 +2
30MAR27 4.70 P 0.26 0.26 0.26 0.28 +0.02 23 36 6,806 +7
30MAR27 4.80 P 0.31 0.33 0.31 0.33 +0.03 23 515 517 +340
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.04 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.03 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.04 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.84 +0.06 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.04 +0.04 23 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 +0.06 26 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 +0.05 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 +0.04 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 +0.05 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 +0.05 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 +0.04 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 +0.04 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 +0.05 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.28 +0.05 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.53 +0.05 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.78 +0.05 49 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 +0.01 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 +0.01 24 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 +0.01 25 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 0.00 24 0 772 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 381 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 +0.01 24 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 +0.02 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.02 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 +0.03 25 0 293 0
29JUN27 4.50 P 0.00 0.00 0.00 0.26 +0.02 24 0 150 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 +0.03 24 0 407 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 +0.03 25 0 42 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 +0.03 24 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 +0.03 25 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 +0.04 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 +0.05 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.89 +0.05 25 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.10 +0.06 26 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 +0.06 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.55 +0.05 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.78 +0.03 27 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.03 +0.04 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 +0.05 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.52 +0.04 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.77 +0.04 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.03 +0.05 38 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 605 0
29SEP27 3.70 P 0.00 0.00 0.00 0.09 +0.02 26 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.11 +0.02 26 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 15 0
29SEP27 4.10 P 0.19 0.19 0.19 0.18 +0.03 25 30 30 +30
29SEP27 4.20 P 0.23 0.23 0.23 0.21 +0.03 25 60 60 +60
29SEP27 4.30 P 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.33 +0.04 25 0 154 0
29SEP27 4.60 P 0.40 0.40 0.40 0.38 +0.05 26 64 124 +64
29SEP27 4.70 P 0.46 0.46 0.46 0.43 +0.05 26 34 64 +34
29SEP27 4.80 P 0.00 0.00 0.00 0.48 +0.05 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.54 +0.06 26 0 60 0
29SEP27 5.00 P 0.00 0.00 0.00 0.60 +0.06 26 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.76 +0.06 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.95 +0.07 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.15 +0.07 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.36 +0.07 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.59 +0.07 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.83 +0.07 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.08 +0.08 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.32 +0.06 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.55 +0.04 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.78 +0.04 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.03 +0.05 35 0 0 0
TOTAL PUT 6,427 184,493 +3,628
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$ 29.600
29SEP26 19.00 C 0.00 0.00 0.00 10.63 +0.32 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.13 +0.30 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.63 +0.30 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.63 +0.33 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.63 +0.29 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.64 +0.30 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.64 +0.30 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.64 +0.29 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.66 +0.27 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.71 +0.22 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.86 +0.17 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.15 +0.08 29 0 565 0
29SEP26 30.00 C 0.58 0.58 0.58 0.63 +0.05 29 4 3,597 -4
29SEP26 31.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 305 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 688 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 394 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,790 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 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 81 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.68 +0.27 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.18 +0.25 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.68 +0.26 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.69 +0.25 36 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.63 +0.17 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.64 +0.18 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.77 +0.26 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.87 +0.24 29 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 3.04 +0.21 30 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 2.29 +0.10 29 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.72 +0.21 31 0 196 0
29OCT26 30.00 C 1.15 1.15 1.14 1.16 +0.11 29 34 3,300 +2
29OCT26 31.00 C 0.74 0.77 0.74 0.78 +0.06 29 77 414 +62
29OCT26 32.00 C 0.49 0.49 0.48 0.51 +0.03 30 330 498 +239
29OCT26 33.00 C 0.31 0.32 0.31 0.32 +0.02 30 480 707 +431
29OCT26 34.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 97 0
29OCT26 35.00 C 0.15 0.15 0.15 0.11 0.00 30 3 431 +3
29OCT26 36.00 C 0.00 0.00 0.00 0.06 0.00 30 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 0.00 31 0 463 0
29OCT26 38.00 C 0.08 0.08 0.08 0.02 0.00 30 3 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 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 10.18 +0.17 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.68 +0.18 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.69 +0.08 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.72 +0.07 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.77 +0.07 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.83 +0.07 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.98 +0.26 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.14 +0.23 31 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 3.38 +0.21 31 0 135 0
27NOV26 28.00 C 2.56 2.56 2.56 2.72 +0.19 31 15 280 -15
27NOV26 29.00 C 0.00 0.00 0.00 2.10 +0.16 31 0 234 0
27NOV26 30.00 C 1.56 1.56 1.56 1.61 +0.12 31 115 319 +83
27NOV26 31.00 C 0.00 0.00 0.00 1.22 +0.10 31 0 276 0
27NOV26 32.00 C 0.00 0.00 0.00 0.90 +0.06 31 0 310 0
27NOV26 33.00 C 0.65 0.65 0.63 0.65 +0.05 31 30 287 +22
27NOV26 34.00 C 0.48 0.48 0.48 0.46 +0.04 31 15 265 +15
27NOV26 35.00 C 0.34 0.34 0.34 0.32 +0.03 31 30 92 +15
27NOV26 36.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 3 0
27NOV26 40.00 C 0.09 0.09 0.09 0.04 0.00 31 3 3 +3
30DEC26 19.00 C 0.00 0.00 0.00 10.75 +0.07 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.27 +0.07 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.78 +0.05 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.82 +0.07 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.88 +0.06 32 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.94 +0.07 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.04 +0.07 31 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.21 +0.10 31 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.43 +0.23 31 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 3.71 +0.21 31 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 3.09 +0.19 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 +0.21 31 0 30 0
30DEC26 30.00 C 0.00 0.00 0.00 2.02 +0.13 31 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.61 +0.11 32 0 93 0
30DEC26 32.00 C 1.16 1.16 1.16 1.28 +0.09 32 8 441 -8
30DEC26 33.00 C 0.00 0.00 0.00 1.00 +0.08 32 0 267 0
30DEC26 34.00 C 0.00 0.00 0.00 0.76 +0.06 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 +0.05 32 0 371 0
30DEC26 36.00 C 0.46 0.46 0.46 0.43 +0.04 32 15 268 +15
30DEC26 37.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 1,528 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 11.03 +0.04 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.56 +0.05 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.10 +0.07 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.18 +0.09 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.29 +0.11 34 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.44 +0.13 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.62 +0.13 33 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.79 +0.07 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.17 +0.17 33 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.56 +0.22 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.94 +0.19 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.39 +0.17 32 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.92 +0.18 32 0 95 0
30MAR27 31.00 C 0.00 0.00 0.00 2.50 +0.18 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.13 +0.18 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.82 +0.18 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.56 +0.20 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.30 +0.17 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.10 +0.17 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.92 +0.15 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 +0.13 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.63 +0.12 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.52 +0.10 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.43 +0.09 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.35 +0.08 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 0.29 +0.07 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.24 +0.06 33 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 +0.05 33 0 32 0
29JUN27 19.00 C 0.00 0.00 0.00 11.24 +0.15 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.78 +0.15 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.34 +0.17 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.50 +0.18 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.59 +0.02 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.78 +0.15 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.01 0.00 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.35 +0.05 34 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 5.64 +0.20 33 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 5.03 +0.20 33 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 4.47 +0.13 33 0 3,002 0
29JUN27 29.00 C 0.00 0.00 0.00 3.96 0.00 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.50 +0.10 33 0 320 0
29JUN27 31.00 C 0.00 0.00 0.00 3.15 +0.07 34 0 26 0
29JUN27 32.00 C 0.00 0.00 0.00 2.78 +0.10 34 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 2.43 +0.06 34 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 2.13 +0.06 34 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.85 +0.04 34 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.61 +0.04 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.39 +0.02 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.21 +0.02 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.04 +0.02 34 0 0 0
29JUN27 40.00 C 0.85 0.85 0.85 0.90 +0.01 34 5 19 +5
29JUN27 41.00 C 0.00 0.00 0.00 0.77 +0.01 34 0 36 0
29SEP27 20.00 C 0.00 0.00 0.00 10.43 +0.17 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.59 +0.18 35 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.78 +0.18 35 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.99 +0.18 34 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.24 0.00 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.56 0.00 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.07 +0.13 35 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 5.45 +0.15 34 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.82 +0.10 33 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 4.43 +0.14 34 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.01 +0.15 34 0 0 0
29SEP27 31.00 C 3.60 3.60 3.60 3.38 -0.05 32 115 115 +115
29SEP27 32.00 C 0.00 0.00 0.00 3.22 +0.13 34 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.85 +0.07 34 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 2.56 +0.06 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.27 +0.05 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.03 +0.04 34 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.81 +0.04 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.59 +0.02 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.43 +0.03 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.26 +0.02 34 0 21 0
TOTAL CALL 1,282 45,104 +983
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 159 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 392 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 375 0
29SEP26 27.00 P 0.12 0.12 0.11 0.08 -0.06 30 175 3,150 +50
29SEP26 28.00 P 0.27 0.27 0.26 0.22 -0.12 29 600 1,113 +345
29SEP26 29.00 P 0.68 0.68 0.58 0.52 -0.18 29 197 1,138 +150
29SEP26 30.00 P 1.31 1.31 1.08 1.00 -0.22 29 18 1,843 -4
29SEP26 31.00 P 0.00 0.00 0.00 1.67 -0.30 29 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 2.57 -0.23 34 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.52 -0.21 39 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 4.40 -0.30 0 0 1,296 0
29SEP26 35.00 P 0.00 0.00 0.00 5.52 -0.18 53 0 3,572 0
29SEP26 36.00 P 0.00 0.00 0.00 6.50 -0.23 57 0 15 -15
29SEP26 37.00 P 0.00 0.00 0.00 7.53 -0.27 67 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.50 -0.22 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.50 -0.23 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.50 -0.22 80 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.50 -0.23 85 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.50 -0.22 90 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.55 -0.17 102 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.48 -0.24 97 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.50 -0.22 104 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.50 -0.23 109 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.48 -0.25 109 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.48 -0.25 113 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.49 -0.23 119 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 72 0
29OCT26 26.00 P 0.00 0.00 0.00 0.17 -0.06 30 0 164 0
29OCT26 27.00 P 0.41 0.41 0.37 0.34 -0.08 30 620 1,239 +620
29OCT26 28.00 P 0.00 0.00 0.00 0.61 -0.10 30 0 3,221 0
29OCT26 29.00 P 1.17 1.17 1.01 0.97 -0.20 30 333 744 -317
29OCT26 30.00 P 0.00 0.00 0.00 1.47 -0.17 30 0 903 0
29OCT26 31.00 P 0.00 0.00 0.00 2.08 -0.22 30 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 2.80 -0.26 29 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 3.61 -0.29 29 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 4.50 -0.29 30 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 5.55 -0.19 37 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 6.58 -0.15 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.53 -0.27 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.53 -0.19 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.53 -0.20 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.52 -0.20 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.22 -0.05 31 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.39 -0.06 31 0 151 0
27NOV26 27.00 P 0.00 0.00 0.00 0.63 -0.08 31 0 856 0
27NOV26 28.00 P 0.00 0.00 0.00 0.94 -0.07 31 0 468 0
27NOV26 29.00 P 1.50 1.50 1.40 1.35 -0.15 31 45 635 0
27NOV26 30.00 P 0.00 0.00 0.00 1.85 -0.15 31 0 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 2.45 -0.21 31 0 145 0
27NOV26 32.00 P 0.00 0.00 0.00 3.12 -0.22 31 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 3.87 -0.24 31 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 4.69 -0.26 31 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.57 -0.23 31 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 6.65 -0.11 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.62 -0.18 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.53 -0.19 40 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.56 -0.17 44 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.57 -0.15 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 -0.05 32 0 361 0
30DEC26 26.00 P 0.00 0.00 0.00 0.62 -0.07 32 0 488 0
30DEC26 27.00 P 0.00 0.00 0.00 0.87 -0.09 31 0 195 0
30DEC26 28.00 P 0.00 0.00 0.00 1.24 -0.08 32 0 839 0
30DEC26 29.00 P 1.68 1.68 1.68 1.70 -0.06 32 15 344 +15
30DEC26 30.00 P 0.00 0.00 0.00 2.16 -0.15 31 0 3,980 0
30DEC26 31.00 P 0.00 0.00 0.00 2.76 -0.15 31 0 690 0
30DEC26 32.00 P 0.00 0.00 0.00 3.43 -0.15 32 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 -0.25 31 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 -0.14 31 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 5.89 -0.05 35 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 6.79 -0.03 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.70 -0.10 37 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.59 -0.15 37 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 9.58 -0.15 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.57 -0.15 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.57 -0.16 44 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.57 -0.15 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.56 -0.16 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.57 -0.15 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.57 -0.15 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.57 -0.16 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.57 -0.16 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.57 -0.16 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.56 -0.16 60 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 +0.02 33 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.65 +0.02 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 +0.01 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.15 -0.03 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 -0.06 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 1.86 -0.07 32 0 677 0
30MAR27 29.00 P 0.00 0.00 0.00 2.31 -0.06 32 0 3,810 0
30MAR27 30.00 P 0.00 0.00 0.00 2.89 +0.06 33 0 3,235 0
30MAR27 31.00 P 0.00 0.00 0.00 3.35 -0.05 31 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 4.09 +0.03 33 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.74 -0.02 32 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 5.57 +0.07 34 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.35 +0.08 34 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.18 +0.09 35 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.02 +0.03 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.90 -0.02 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.79 +0.04 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.71 -0.01 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.59 -0.14 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.57 -0.15 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.56 -0.16 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.57 -0.15 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.57 -0.15 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.24 -0.04 34 0 20 0
29JUN27 19.50 P 0.45 0.45 0.45 0.29 -0.04 33 6 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.35 -0.06 34 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.50 -0.07 34 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.70 -0.08 34 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.93 -0.09 34 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 1.20 -0.10 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.54 -0.07 34 0 57 0
29JUN27 26.00 P 2.00 2.00 2.00 1.84 -0.11 33 15 235 +15
29JUN27 27.00 P 0.00 0.00 0.00 2.30 -0.07 34 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.75 -0.10 33 0 3,063 0
29JUN27 29.00 P 0.00 0.00 0.00 3.25 -0.10 33 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 3.81 -0.08 33 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.41 -0.11 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.13 +0.03 34 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.81 +0.04 34 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 6.54 +0.08 35 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.29 +0.09 35 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.07 +0.09 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.87 +0.08 35 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.69 +0.09 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.53 +0.06 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.35 +0.02 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.27 -0.18 36 0 0 0
29SEP27 20.00 P 0.65 0.66 0.65 0.54 -0.05 34 10 10 +10
29SEP27 21.00 P 0.87 0.87 0.87 0.73 -0.07 34 5 318 0
29SEP27 22.00 P 0.00 0.00 0.00 0.95 -0.10 34 0 20 0
29SEP27 23.00 P 0.00 0.00 0.00 1.22 -0.08 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.54 -0.04 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.89 -0.07 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.29 -0.03 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.72 -0.06 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.18 -0.10 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.71 -0.10 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.27 -0.08 34 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.87 -0.14 34 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.49 -0.17 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.19 -0.10 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.94 +0.06 34 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 7.69 +0.08 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.44 +0.05 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.24 +0.09 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.05 +0.10 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.84 +0.06 35 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.68 +0.07 35 0 0 0
TOTAL PUT 2,039 63,455 +869
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$ 4.435
29SEP26 3.50 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.02 12 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.02 14 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 17 0 78 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.27 -0.02 15 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 -0.02 16 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 -0.01 15 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 0.00 16 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 0.00 16 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 18 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 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 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 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 0.95 -0.02 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.66 -0.01 14 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.47 -0.02 15 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.38 -0.02 15 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 -0.02 16 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 -0.02 16 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 19 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.02 14 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.03 10 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 -0.02 16 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 -0.03 16 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.03 16 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.02 17 0 0 0
30DEC26 4.50 C 0.17 0.17 0.17 0.16 -0.02 17 4 18 +4
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30DEC26 4.70 C 0.07 0.07 0.07 0.09 -0.01 17 10 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 18 0 30 0
30DEC26 5.00 C 0.03 0.03 0.03 0.03 -0.01 17 7 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 25 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 40 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 45 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 0.99 -0.03 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.03 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.03 17 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.72 -0.03 17 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 -0.03 16 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 -0.03 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.47 -0.03 16 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.02 17 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.02 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.02 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 -0.01 17 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 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 23 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 33 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 1.03 -0.03 17 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.94 -0.03 17 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.85 -0.03 17 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.77 -0.03 18 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 -0.02 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.61 -0.02 17 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 -0.02 17 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 -0.02 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.01 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 -0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 0.00 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 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 0.00 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 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 24 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 1.04 -0.03 19 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.95 -0.03 19 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.86 -0.03 19 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.78 -0.02 19 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.47 -0.02 18 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.19 0.00 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 0.00 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 21 7,697 +4
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 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 0.10 -0.01 16 0 563 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 18 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 0.00 19 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 +0.02 30 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.02 40 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.02 51 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.02 62 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 +0.02 72 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 +0.02 81 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 +0.02 89 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.02 97 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.02 104 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 +0.02 112 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.02 119 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 +0.02 125 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 +0.02 131 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 +0.02 137 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 0.02 +0.01 19 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 933 0
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 17 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 0.00 17 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.21 +0.01 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.29 +0.01 18 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 +0.01 20 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.48 +0.02 23 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 +0.02 27 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.83 +0.02 34 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.08 +0.02 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.33 +0.02 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.58 +0.02 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.83 +0.02 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.08 +0.02 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.33 +0.02 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.58 +0.02 73 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.83 +0.02 78 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 21 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 19 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 0.12 +0.01 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 +0.02 22 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.08 +0.02 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.33 +0.02 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.58 +0.02 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.83 +0.02 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.08 +0.02 53 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.33 +0.02 57 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 18 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 0.11 +0.01 19 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 18 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.01 18 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 0.00 18 0 234 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.02 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.03 21 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.02 21 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.02 25 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.02 30 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.02 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.02 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.02 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 +0.02 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 +0.02 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 +0.02 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 +0.02 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 +0.02 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 +0.02 62 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 +0.02 65 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 17 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 0.00 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 0.00 17 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 17 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 0.24 +0.01 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 +0.01 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 +0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 +0.02 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 +0.03 22 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.02 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.02 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.02 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.02 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 +0.02 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.02 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.02 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.33 +0.02 50 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 0.04 +0.01 19 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 0.00 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.01 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.02 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 +0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.01 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 +0.03 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 +0.02 18 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 +0.03 21 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 +0.02 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.33 +0.02 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 +0.02 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 +0.02 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.08 +0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.33 +0.02 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 +0.02 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.83 +0.02 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 0.00 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 0.00 17 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 +0.01 17 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 0.00 16 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 +0.01 16 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.45 0.00 16 0 10 0
29SEP27 4.60 P 0.00 0.00 0.00 0.52 +0.01 16 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.59 +0.01 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.66 0.00 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.74 +0.01 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.82 +0.01 15 0 60 0
29SEP27 5.25 P 0.00 0.00 0.00 1.03 +0.01 12 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
TOTAL PUT 0 7,888 0
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$ 3.410
29SEP26 2.40 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.03 0 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.02 17 0 240 0
29SEP26 3.40 C 0.08 0.08 0.06 0.07 -0.02 20 14 567 +10
29SEP26 3.50 C 0.04 0.04 0.04 0.04 -0.01 23 10 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 25 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 27 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 114 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 142 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 159 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.25 -0.01 21 0 240 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 -0.01 19 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.11 -0.01 19 0 355 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 -0.01 20 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 23 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.43 -0.02 12 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 -0.01 19 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.27 -0.01 20 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 0.00 21 0 720 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 -0.01 21 0 1,080 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 0.00 21 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 0.00 22 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 0.00 24 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 22 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 24 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 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 -0.02 0 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.01 18 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.02 18 0 270 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.02 20 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.02 19 0 1,110 0
30DEC26 3.50 C 0.12 0.12 0.12 0.11 -0.02 20 1 125 +1
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.02 21 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 20 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 22 0 90 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.02 20 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 21 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 33 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 38 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 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 -0.02 13 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 -0.02 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 -0.01 20 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 +0.01 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 +0.01 21 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 0.00 21 0 730 0
30MAR27 3.70 C 0.11 0.11 0.11 0.11 +0.01 22 4 114 +4
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 21 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 22 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 22 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.83 -0.02 18 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 -0.02 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 -0.01 22 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 -0.01 22 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 -0.02 21 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 -0.01 22 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 0.00 22 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 0.00 22 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 0.00 23 0 331 0
29JUN27 3.80 C 0.14 0.14 0.14 0.14 0.00 22 5 65 +5
29JUN27 3.90 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 0.00 23 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 23 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 +0.01 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 +0.01 24 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 +0.01 23 0 128 0
29SEP27 2.40 C 0.00 0.00 0.00 1.03 -0.02 20 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.93 -0.02 17 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.75 -0.02 18 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.68 -0.01 20 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.09 0.00 23 0 20 0
TOTAL CALL 34 20,329 +20
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 24 0 211 0
29SEP26 3.40 P 0.07 0.07 0.07 0.06 -0.01 21 2 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 0.00 21 0 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 0.00 22 0 786 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 +0.01 29 0 274 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 +0.02 36 0 163 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.02 42 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 +0.02 48 0 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 +0.02 54 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 +0.02 59 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 +0.02 64 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.02 69 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.02 74 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 +0.02 78 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 +0.02 82 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.02 87 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 +0.02 91 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.02 95 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.02 105 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 +0.02 114 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 +0.02 122 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 +0.02 130 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 +0.02 137 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 +0.02 145 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 +0.02 152 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 +0.02 158 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 +0.02 165 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 +0.02 171 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 20 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 123 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 0.00 22 0 1,454 0
29OCT26 3.40 P 0.00 0.00 0.00 0.10 0.00 22 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 1,226 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 +0.01 23 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.40 0.00 24 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 +0.01 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 +0.01 40 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.81 +0.01 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.92 +0.02 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.02 +0.02 55 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.12 +0.02 59 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 0.00 20 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 +0.01 23 0 5,530 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 +0.01 22 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 402 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 0.00 22 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.42 +0.01 25 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.71 +0.01 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.81 +0.01 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.92 +0.01 42 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.02 +0.02 45 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.12 +0.02 48 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 21 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 20 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.02 19 0 675 0
30DEC26 3.30 P 0.11 0.11 0.11 0.11 -0.02 19 10 2,036 +10
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 20 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 360 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.01 22 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 0.00 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.01 22 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.02 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.01 26 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 +0.03 31 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 +0.03 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 +0.02 33 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.03 35 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.03 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.35 +0.03 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.03 41 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.55 +0.03 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 +0.02 41 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 +0.03 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 +0.03 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.39 +0.03 55 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.64 +0.03 59 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.89 +0.03 63 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.14 +0.03 67 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.39 +0.03 71 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.63 +0.02 69 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.88 +0.03 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.13 +0.03 76 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 +0.01 22 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 0.00 20 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 +0.01 21 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 +0.01 20 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.02 21 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 +0.01 20 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.02 21 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.02 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 +0.01 22 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 +0.02 23 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.01 23 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 +0.01 24 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.02 25 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.02 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.96 +0.02 27 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.03 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 +0.02 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 +0.02 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 +0.03 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.55 +0.03 35 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.65 +0.03 36 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.89 +0.03 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.14 +0.03 40 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.39 +0.03 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.64 +0.03 47 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.89 +0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.14 +0.03 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.39 +0.03 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.64 +0.03 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.88 +0.03 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.13 +0.03 60 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 0.02 +0.01 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.13 +0.01 22 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 +0.01 22 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 +0.01 22 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 +0.01 22 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 +0.02 23 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 +0.01 22 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.01 23 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 +0.02 23 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 +0.02 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.02 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 +0.03 28 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 0.00 21 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.25 +0.01 23 0 19 0
29SEP27 3.40 P 0.00 0.00 0.00 0.31 +0.01 23 0 100 0
29SEP27 3.50 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 +0.01 24 0 10 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.90 +0.01 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.99 +0.01 26 0 0 0
TOTAL PUT 12 28,313 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.960
29SEP26 19.00 C 0.00 0.00 0.00 10.99 -0.16 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.49 -0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.99 -0.16 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.99 -0.16 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.99 -0.16 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.00 -0.15 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.00 -0.15 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.01 -0.05 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.04 -0.02 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.12 +0.04 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.27 +0.06 36 0 24 0
29SEP26 29.00 C 1.24 1.30 1.24 1.56 +0.05 36 10 276 0
29SEP26 30.00 C 0.75 0.75 0.75 0.98 0.00 35 1 3,247 +1
29SEP26 31.00 C 0.47 0.61 0.47 0.60 +0.02 36 14 807 +7
29SEP26 32.00 C 0.34 0.35 0.25 0.33 0.00 36 46 544 +46
29SEP26 33.00 C 0.00 0.00 0.00 0.17 0.00 36 0 598 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 0.00 37 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 59 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 66 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 84 0
29SEP26 46.00 C 0.02 0.02 0.02 0.01 0.00 72 5 19 +5
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 10.04 -0.11 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.05 -0.10 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.06 -0.09 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.08 -0.07 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.12 -0.03 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.09 -0.01 26 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.45 +0.22 41 0 14 0
29OCT26 27.00 C 0.00 0.00 0.00 3.52 +0.08 36 0 50 0
29OCT26 28.00 C 0.00 0.00 0.00 2.79 +0.05 36 0 37 0
29OCT26 29.00 C 0.00 0.00 0.00 2.17 +0.07 36 0 456 0
29OCT26 30.00 C 1.41 1.41 1.41 1.63 +0.01 36 15 774 +15
29OCT26 31.00 C 0.00 0.00 0.00 1.22 +0.02 36 0 442 0
29OCT26 32.00 C 0.00 0.00 0.00 0.89 +0.02 37 0 203 0
29OCT26 33.00 C 0.64 0.64 0.64 0.62 0.00 36 4 295 +4
29OCT26 34.00 C 0.00 0.00 0.00 0.43 0.00 36 0 325 0
29OCT26 35.00 C 0.00 0.00 0.00 0.28 -0.01 36 0 274 0
29OCT26 36.00 C 0.00 0.00 0.00 0.19 0.00 36 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.12 0.00 36 0 469 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 0.00 37 0 403 0
29OCT26 39.00 C 0.06 0.06 0.06 0.05 0.00 37 30 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 0.00 36 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 0.00 37 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 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 10.18 +0.03 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.20 +0.05 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.22 +0.06 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.27 +0.12 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.20 -0.08 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.33 +0.01 32 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.52 0.00 33 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 3.87 +0.09 36 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 3.16 +0.04 35 0 28 0
27NOV26 29.00 C 0.00 0.00 0.00 2.59 +0.06 36 0 97 0
27NOV26 30.00 C 2.00 2.13 2.00 2.08 +0.03 36 20 1,598 +5
27NOV26 31.00 C 0.00 0.00 0.00 1.65 +0.02 36 0 40 0
27NOV26 32.00 C 1.12 1.35 1.12 1.30 +0.01 36 18 463 +7
27NOV26 33.00 C 0.89 0.89 0.89 1.01 +0.02 36 10 87 -10
27NOV26 34.00 C 0.00 0.00 0.00 0.77 +0.02 36 0 102 0
27NOV26 35.00 C 0.50 0.50 0.50 0.58 +0.01 36 2 127 0
27NOV26 36.00 C 0.00 0.00 0.00 0.43 +0.01 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.31 0.00 36 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.16 0.00 36 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.12 0.00 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.08 0.00 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.06 0.00 36 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 0.00 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.13 -0.06 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.65 -0.06 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.18 -0.04 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.20 -0.05 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.23 -0.07 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.31 -0.06 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.44 -0.05 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.61 +0.02 34 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 4.89 +0.06 35 0 18 0
30DEC26 27.00 C 0.00 0.00 0.00 4.19 +0.06 35 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 3.55 +0.05 35 0 43 0
30DEC26 29.00 C 0.00 0.00 0.00 2.96 0.00 35 0 34 0
30DEC26 30.00 C 2.30 2.30 2.30 2.46 -0.01 35 15 269 +8
30DEC26 31.00 C 1.89 1.89 1.86 2.03 +0.04 35 30 1,201 -30
30DEC26 32.00 C 1.54 1.54 1.54 1.69 +0.04 36 15 1,473 +15
30DEC26 33.00 C 1.25 1.25 1.20 1.37 +0.01 36 23 423 -8
30DEC26 34.00 C 1.00 1.00 1.00 1.10 0.00 36 26 70 +26
30DEC26 35.00 C 0.77 0.77 0.77 0.87 0.00 36 2 105 +2
30DEC26 36.00 C 0.64 0.64 0.64 0.69 0.00 36 13 1,384 -13
30DEC26 37.00 C 0.00 0.00 0.00 0.54 0.00 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 -0.01 35 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 0.00 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 0.00 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 0.00 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 0.00 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 0.00 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.96 -0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.50 -0.01 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.60 -0.01 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.72 -0.01 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.90 0.00 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.10 -0.01 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.35 -0.01 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.67 +0.03 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.06 +0.07 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.45 +0.06 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.92 +0.04 36 0 41 0
30MAR27 30.00 C 0.00 0.00 0.00 3.45 +0.07 36 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 3.02 +0.03 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.64 +0.03 36 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 2.30 +0.02 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.98 +0.02 36 0 30 0
30MAR27 35.00 C 1.59 1.59 1.59 1.70 +0.01 36 5 391 +5
30MAR27 36.00 C 1.40 1.40 1.40 1.46 0.00 36 6 145 +2
30MAR27 37.00 C 0.00 0.00 0.00 1.25 +0.02 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.06 0.00 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.88 +0.01 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 -0.01 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.65 +0.02 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 0.00 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.46 0.00 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 0.00 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 0.00 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 0.00 36 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 10.79 -0.02 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.94 -0.01 39 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.12 -0.01 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.34 -0.01 38 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.61 0.00 38 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.93 +0.01 38 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.29 +0.09 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.69 +0.09 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.14 +0.09 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.61 +0.04 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.13 +0.04 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.68 -0.01 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.28 -0.02 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.91 -0.06 37 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 2.59 -0.05 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.29 -0.09 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 2.03 -0.09 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.79 -0.11 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.58 -0.10 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.39 -0.09 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.22 -0.11 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.07 -0.11 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.94 -0.10 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.82 -0.11 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.72 -0.10 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.64 -0.10 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.55 -0.12 37 0 166 0
29SEP27 20.00 C 0.00 0.00 0.00 10.87 -0.02 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.05 -0.01 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.26 -0.01 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.51 -0.05 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.82 -0.09 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.17 -0.12 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.58 -0.13 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.01 -0.16 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.48 -0.18 38 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.99 -0.20 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.55 -0.19 38 0 35 0
29SEP27 31.00 C 0.00 0.00 0.00 4.14 -0.21 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.80 -0.16 38 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.44 -0.18 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.11 -0.19 38 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 2.82 -0.17 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.54 -0.20 38 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.30 -0.18 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.08 -0.24 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.87 -0.25 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.64 -0.28 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.49 -0.25 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.38 -0.21 37 0 0 0
TOTAL CALL 310 33,149 +87
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 39 0 3,812 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 311 0
29SEP26 27.00 P 0.15 0.15 0.11 0.12 -0.03 36 70 371 -70
29SEP26 28.00 P 0.26 0.26 0.26 0.28 -0.05 36 6 946 -6
29SEP26 29.00 P 0.75 0.75 0.54 0.57 -0.08 37 7 2,055 -1
29SEP26 30.00 P 1.20 1.25 1.20 1.00 -0.09 36 21 1,089 +20
29SEP26 31.00 P 0.00 0.00 0.00 1.61 -0.12 37 0 1,082 0
29SEP26 32.00 P 0.00 0.00 0.00 2.32 -0.13 36 0 1,000 0
29SEP26 33.00 P 0.00 0.00 0.00 3.16 -0.14 35 0 1,763 0
29SEP26 34.00 P 0.00 0.00 0.00 4.08 -0.14 35 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.15 -0.03 49 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.17 +0.08 58 0 225 0
29SEP26 37.00 P 0.00 0.00 0.00 7.17 +0.08 64 0 36 -38
29SEP26 38.00 P 0.00 0.00 0.00 8.05 -0.03 52 0 26 -36
29SEP26 39.00 P 0.00 0.00 0.00 9.14 +0.05 72 0 0 -15
29SEP26 40.00 P 0.00 0.00 0.00 10.15 +0.06 79 0 0 -16
29SEP26 41.00 P 0.00 0.00 0.00 11.24 +0.15 94 0 0 -83
29SEP26 42.00 P 0.00 0.00 0.00 12.09 0.00 80 0 0 -40
29SEP26 43.00 P 0.00 0.00 0.00 13.14 +0.05 92 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.15 +0.06 98 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.14 +0.05 102 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.17 +0.08 110 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.17 +0.08 114 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 462 0
29OCT26 24.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 125 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 159 0
29OCT26 26.00 P 0.26 0.26 0.26 0.26 -0.03 36 60 546 +60
29OCT26 27.00 P 0.43 0.43 0.43 0.44 -0.05 36 2 792 -2
29OCT26 28.00 P 0.70 0.70 0.70 0.71 -0.06 36 5 1,006 0
29OCT26 29.00 P 1.22 1.22 1.07 1.08 -0.08 36 149 888 +26
29OCT26 30.00 P 1.75 1.80 1.75 1.56 -0.08 36 45 997 +15
29OCT26 31.00 P 0.00 0.00 0.00 2.14 -0.10 36 0 914 0
29OCT26 32.00 P 0.00 0.00 0.00 2.82 -0.10 37 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 3.54 -0.13 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.35 -0.13 36 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.36 +0.01 42 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.29 +0.08 43 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.25 +0.11 46 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.17 +0.06 46 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.27 +0.18 55 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 10.16 +0.07 53 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 11.24 +0.15 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.15 +0.06 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.17 +0.08 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.15 +0.06 65 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 0.02 -0.01 35 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 0.00 37 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 187 0
27NOV26 25.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.48 -0.03 36 0 517 0
27NOV26 27.00 P 0.00 0.00 0.00 0.72 -0.04 36 0 3,749 0
27NOV26 28.00 P 0.00 0.00 0.00 1.03 -0.06 35 0 792 0
27NOV26 29.00 P 0.00 0.00 0.00 1.45 -0.06 36 0 454 0
27NOV26 30.00 P 2.16 2.16 2.16 1.95 -0.05 36 15 811 +15
27NOV26 31.00 P 0.00 0.00 0.00 2.52 -0.06 36 0 299 0
27NOV26 32.00 P 0.00 0.00 0.00 3.16 -0.07 36 0 100 0
27NOV26 33.00 P 0.00 0.00 0.00 3.85 -0.10 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.70 -0.03 38 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.56 +0.01 39 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.29 -0.09 36 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.25 -0.02 38 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.17 -0.03 38 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.27 +0.13 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.16 +0.05 44 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.24 +0.15 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.15 +0.06 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.17 +0.08 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.15 +0.06 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 34 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 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 82 0
30DEC26 24.00 P 0.33 0.33 0.31 0.31 -0.03 35 50 135 +20
30DEC26 25.00 P 0.47 0.47 0.47 0.47 -0.04 35 15 221 +12
30DEC26 26.00 P 0.00 0.00 0.00 0.69 -0.05 35 0 429 0
30DEC26 27.00 P 0.91 0.92 0.91 0.97 -0.06 35 61 440 +1
30DEC26 28.00 P 1.45 1.45 1.29 1.31 -0.07 35 45 265 0
30DEC26 29.00 P 1.89 1.94 1.72 1.74 -0.06 35 104 258 +89
30DEC26 30.00 P 0.00 0.00 0.00 2.26 -0.06 35 0 151 0
30DEC26 31.00 P 0.00 0.00 0.00 2.83 -0.05 36 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.43 -0.09 35 0 1,265 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 -0.11 35 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.92 -0.06 36 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.70 -0.07 36 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.54 -0.02 37 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.43 +0.01 38 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.34 +0.03 38 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.27 +0.04 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.16 -0.05 38 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.24 +0.11 43 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.16 +0.06 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.17 +0.08 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.15 +0.06 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.14 +0.05 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.17 +0.08 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.17 +0.08 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.02 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.03 35 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 -0.04 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 -0.05 35 0 16 0
30MAR27 26.00 P 1.25 1.25 1.25 1.25 -0.06 35 2 125 +2
30MAR27 27.00 P 0.00 0.00 0.00 1.58 -0.07 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 1.98 -0.07 35 0 71 0
30MAR27 29.00 P 0.00 0.00 0.00 2.43 -0.09 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.95 -0.06 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.52 -0.09 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.15 -0.12 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 4.81 -0.11 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.52 -0.11 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.28 -0.03 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.05 -0.04 36 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.85 -0.08 36 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 8.68 -0.08 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.55 -0.03 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.39 -0.06 36 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.33 -0.02 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.24 -0.03 37 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.18 -0.02 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.15 0.00 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.14 +0.02 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.17 +0.08 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.17 +0.08 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.46 +0.05 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.60 +0.03 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.84 +0.07 37 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.06 +0.06 36 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.34 +0.07 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.67 +0.07 36 0 236 0
29JUN27 26.00 P 0.00 0.00 0.00 2.02 +0.07 36 0 274 0
29JUN27 27.00 P 0.00 0.00 0.00 2.43 +0.06 36 0 245 0
29JUN27 28.00 P 3.09 3.09 3.09 2.88 +0.07 35 1 57 +1
29JUN27 29.00 P 0.00 0.00 0.00 3.36 +0.04 35 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 3.91 +0.06 35 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.47 +0.02 35 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.21 +0.16 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.87 +0.14 36 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.57 +0.16 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.29 +0.14 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.04 +0.14 36 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.81 +0.12 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.60 +0.09 36 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.42 +0.08 36 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.25 +0.04 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.10 +0.01 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.97 -0.03 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.84 -0.04 36 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.73 -0.03 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.63 -0.03 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.53 -0.03 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.69 +0.06 37 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.90 +0.07 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.14 +0.09 37 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.42 +0.08 37 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 1.73 +0.09 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.08 +0.08 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.49 +0.10 36 0 22 0
29SEP27 27.00 P 0.00 0.00 0.00 2.95 +0.13 36 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 3.41 +0.12 36 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 3.94 +0.14 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.50 +0.16 36 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 5.06 +0.12 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.67 +0.13 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.32 +0.12 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.05 +0.17 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.76 +0.17 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.50 +0.16 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.26 +0.16 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.04 +0.15 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.83 +0.12 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.65 +0.11 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.47 +0.07 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.31 +0.03 37 0 0 0
TOTAL PUT 658 37,078 -46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.810
29SEP26 12.00 C 0.00 0.00 0.00 6.88 -0.30 108 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.38 -0.30 100 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.89 -0.27 94 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.38 -0.32 83 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.88 -0.28 75 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.38 -0.29 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.89 -0.28 62 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.33 -0.33 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.84 -0.32 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.34 -0.32 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.84 -0.32 19 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.36 -0.30 20 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.92 -0.24 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 -0.12 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 172 0
29SEP26 19.50 C 0.15 0.18 0.14 0.12 -0.03 20 26 203 +6
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 250 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.91 -0.27 68 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.42 -0.26 64 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.92 -0.24 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.40 -0.30 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.93 -0.23 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.43 -0.24 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.94 -0.23 41 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.42 -0.24 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.88 -0.28 20 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.40 -0.26 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.93 -0.23 20 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.49 -0.17 20 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.11 -0.06 20 0 0 0
29OCT26 18.50 C 0.80 0.80 0.80 0.78 0.00 20 15 46 +15
29OCT26 19.00 C 0.54 0.54 0.54 0.52 0.00 20 15 57 0
29OCT26 19.50 C 0.34 0.34 0.34 0.33 -0.01 20 2 61 0
29OCT26 20.00 C 0.25 0.25 0.23 0.20 -0.01 21 50 108 +20
29OCT26 21.00 C 0.00 0.00 0.00 0.06 0.00 21 0 28 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 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 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.44 -0.26 40 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.94 -0.22 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.45 -0.22 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.97 -0.20 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.48 -0.18 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.94 -0.22 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.48 -0.18 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.04 -0.12 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.64 -0.05 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.28 -0.05 21 0 75 0
27NOV26 18.50 C 0.99 0.99 0.99 0.95 -0.02 20 15 46 +15
27NOV26 19.00 C 0.00 0.00 0.00 0.72 0.00 21 0 4 0
27NOV26 19.50 C 0.52 0.52 0.52 0.51 -0.02 21 5 13 +5
27NOV26 20.00 C 0.00 0.00 0.00 0.35 -0.03 21 0 39 0
27NOV26 21.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 12 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 6.92 -0.26 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.42 -0.26 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.93 -0.25 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.44 -0.26 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.94 -0.22 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.54 -0.14 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.03 -0.14 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.55 -0.12 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.02 -0.14 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.58 -0.08 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.16 -0.03 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.77 -0.03 21 0 165 0
30DEC26 18.00 C 1.45 1.45 1.45 1.44 -0.02 21 15 54 +15
30DEC26 18.50 C 0.00 0.00 0.00 1.14 +0.01 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.89 +0.01 21 0 67 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 -0.01 21 0 127 0
30DEC26 20.00 C 0.52 0.52 0.52 0.50 -0.02 21 15 312 +5
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 188 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 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 7.01 -0.17 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.52 -0.16 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.03 -0.15 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.66 -0.04 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.16 0.00 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.69 0.00 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.26 +0.05 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.80 +0.05 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.27 -0.03 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.86 -0.04 21 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.49 -0.03 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.14 -0.03 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.86 +0.01 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.57 +0.01 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 +0.01 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.09 -0.01 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.89 -0.02 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 -0.02 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 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 7.08 -0.10 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.60 -0.08 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.27 +0.07 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.77 0.00 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.33 +0.03 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.86 -0.02 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.40 -0.01 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.96 -0.01 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.44 -0.19 22 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.05 -0.21 22 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.69 -0.23 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.35 -0.25 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.05 -0.25 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.77 -0.26 22 0 11 0
29JUN27 19.00 C 1.58 1.58 1.58 1.51 -0.22 22 15 31 +14
29JUN27 19.50 C 0.00 0.00 0.00 1.33 -0.18 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 -0.25 21 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 -0.19 22 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.54 -0.18 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 -0.17 22 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 -0.14 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 -0.12 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 -0.10 22 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 -0.07 22 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 -0.05 22 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.33 -0.13 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.86 -0.18 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.40 -0.24 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.96 -0.16 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.58 -0.18 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.20 -0.23 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.86 -0.24 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.53 -0.28 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.24 -0.29 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.95 -0.32 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.72 -0.31 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.51 -0.30 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.32 -0.29 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.03 -0.23 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.79 -0.19 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.60 -0.15 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.44 -0.13 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.32 -0.12 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.23 -0.10 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.17 -0.07 24 0 0 0
TOTAL CALL 173 4,628 +95
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 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 29 0 1,143 0
29SEP26 17.00 P 0.03 0.03 0.03 0.01 0.00 23 5 136 -5
29SEP26 17.50 P 0.03 0.03 0.03 0.03 0.00 22 30 236 +30
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 330 0
29SEP26 18.50 P 0.19 0.19 0.19 0.20 -0.02 20 24 323 +11
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.01 21 0 107 0
29SEP26 19.50 P 0.00 0.00 0.00 0.79 +0.01 20 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.22 +0.03 21 0 35 0
29SEP26 21.00 P 0.00 0.00 0.00 2.19 +0.03 0 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 -10
29SEP26 23.00 P 4.15 4.15 4.15 4.19 -0.02 0 10 0 -220
29SEP26 24.00 P 0.00 0.00 0.00 5.19 +0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.19 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.19 +0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.19 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.19 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.19 0.00 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.19 +0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.19 +0.06 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 49 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 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29OCT26 16.00 P 0.04 0.04 0.04 0.01 0.00 22 32 32 -24
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 20 0 69 0
29OCT26 17.00 P 0.07 0.07 0.07 0.06 +0.01 21 30 77 +1
29OCT26 17.50 P 0.12 0.12 0.12 0.12 0.00 21 40 121 +21
29OCT26 18.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 125 0
29OCT26 18.50 P 0.36 0.36 0.36 0.38 -0.01 20 15 103 +15
29OCT26 19.00 P 0.63 0.63 0.63 0.63 -0.01 20 1 121 -1
29OCT26 19.50 P 0.88 0.88 0.88 0.95 -0.01 20 15 30 +15
29OCT26 20.00 P 0.00 0.00 0.00 1.32 -0.02 20 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.20 +0.03 20 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.19 +0.03 0 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.19 +0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.19 +0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.19 +0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.19 -0.01 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.19 -0.01 0 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 0.00 22 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 0.00 21 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.13 0.00 21 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 -0.01 21 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.34 -0.01 20 0 21 0
27NOV26 18.50 P 0.53 0.53 0.53 0.52 -0.01 20 30 41 +30
27NOV26 19.00 P 0.76 0.77 0.76 0.77 -0.01 20 6 32 +6
27NOV26 19.50 P 0.00 0.00 0.00 1.09 0.00 21 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.43 +0.01 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.25 +0.02 21 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.19 +0.03 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.19 +0.02 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.19 +0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.19 +0.02 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.19 -0.01 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.19 -0.01 0 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 0.00 21 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 0.00 21 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 0.00 21 0 16 0
30DEC26 17.00 P 0.21 0.21 0.21 0.19 0.00 20 1 226 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 0.00 20 0 213 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 +0.01 20 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 0.00 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 -0.01 20 0 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 0.00 21 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.53 0.00 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.31 +0.02 21 0 173 0
30DEC26 22.00 P 0.00 0.00 0.00 3.21 0.00 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.19 +0.02 0 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.19 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.19 +0.02 0 0 0 -2
30DEC26 27.00 P 0.00 0.00 0.00 8.19 -0.01 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.19 -0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.19 0.00 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.19 +0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.19 +0.03 0 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 0.01 -0.01 20 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 0.00 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 0.00 22 0 34 0
30MAR27 16.50 P 0.28 0.28 0.28 0.28 0.00 21 15 14 +7
30MAR27 17.00 P 0.00 0.00 0.00 0.39 0.00 21 0 35 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 -0.01 21 0 50 0
30MAR27 18.00 P 0.00 0.00 0.00 0.71 0.00 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.92 +0.01 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.15 -0.01 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.45 0.00 21 0 18 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 +0.02 21 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.50 +0.02 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.35 +0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.22 -0.01 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.19 +0.01 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.19 +0.02 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.19 +0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.19 -0.01 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.19 -0.01 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.19 0.00 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.19 +0.02 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.19 +0.03 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 0.00 22 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 0.00 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 0.00 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.33 +0.01 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 +0.02 22 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.58 +0.03 22 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 +0.04 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.94 +0.05 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 +0.06 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.40 +0.11 22 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 +0.14 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.96 +0.15 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.32 +0.15 22 0 15 0
29JUN27 21.00 P 3.15 3.15 3.15 2.99 +0.13 22 15 5 -5
29JUN27 22.00 P 0.00 0.00 0.00 3.78 +0.15 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.62 +0.14 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.51 +0.12 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.41 +0.05 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.34 -0.01 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.27 +0.01 22 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.22 +0.01 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.19 0.00 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.19 +0.02 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.19 +0.03 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.31 +0.05 24 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.40 +0.06 23 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.52 +0.07 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.66 +0.09 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.83 +0.11 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.99 +0.11 23 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.23 +0.16 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.44 +0.16 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.72 +0.20 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.96 +0.19 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.31 +0.26 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.64 +0.29 24 0 0 0
29SEP27 21.00 P 3.36 3.36 3.36 3.33 +0.31 25 15 15 +15
29SEP27 22.00 P 0.00 0.00 0.00 4.11 +0.34 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.92 +0.34 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.64 +0.18 24 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.52 +0.12 24 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.42 +0.07 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.34 +0.08 23 0 0 0
TOTAL PUT 284 6,023 -116
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$ 15.400
29SEP26 9.25 C 0.00 0.00 0.00 6.21 -0.03 123 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.96 -0.02 117 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.71 -0.02 111 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.46 -0.02 106 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.96 -0.02 95 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.46 -0.02 85 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 -0.03 75 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.03 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.92 -0.06 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.43 -0.06 22 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 -0.04 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 +0.05 22 0 33 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 1,263 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.96 -0.02 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.71 -0.02 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.46 -0.02 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.96 -0.02 51 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.46 -0.02 45 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.96 -0.03 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.46 -0.03 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.96 -0.07 17 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.48 -0.07 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.03 -0.07 16 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.63 -0.07 15 0 189 0
29OCT26 15.50 C 0.36 0.36 0.36 0.36 -0.04 16 1 96 0
29OCT26 16.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 164 0
29OCT26 16.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 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 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.71 -0.02 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.99 -0.01 22 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.49 -0.07 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.01 -0.07 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.55 -0.07 17 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.14 -0.07 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.76 -0.06 16 0 120 0
27NOV26 15.50 C 0.00 0.00 0.00 0.49 -0.05 17 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.30 -0.04 17 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.21 -0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.96 -0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.71 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.49 -0.02 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.01 -0.02 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.53 -0.07 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.06 -0.07 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.63 -0.06 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.23 -0.06 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 -0.05 19 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 -0.04 18 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.04 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 20 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.21 -0.03 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.96 -0.02 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.71 -0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.47 -0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.51 -0.01 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.04 -0.01 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.55 -0.07 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.11 -0.07 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.70 -0.07 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 -0.06 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 -0.06 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.76 -0.05 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.02 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 5.96 -0.02 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.71 -0.02 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.47 -0.01 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.00 -0.01 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.52 0.00 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.07 -0.01 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.62 -0.07 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.22 -0.06 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.86 -0.06 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.54 -0.05 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.22 -0.05 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.99 -0.04 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.80 -0.03 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.63 -0.04 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.40 -0.01 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP27 9.75 C 0.00 0.00 0.00 5.71 -0.02 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.47 -0.01 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.49 -0.07 18 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.01 -0.02 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.56 -0.01 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.12 -0.02 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.74 -0.07 20 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.37 -0.07 20 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.04 -0.07 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.74 -0.06 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.42 -0.06 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.20 -0.05 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.00 -0.05 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.82 -0.05 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.67 -0.04 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
TOTAL CALL 1 3,269 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 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 52 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 0.04 +0.02 22 0 169 0
29SEP26 15.00 P 0.11 0.11 0.11 0.14 +0.07 22 6 2,018 -6
29SEP26 15.50 P 0.00 0.00 0.00 0.34 +0.09 21 0 312 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 +0.11 22 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.12 +0.09 22 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.60 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.60 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.60 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.60 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.60 +0.07 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 53 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 0.08 +0.01 17 0 28 0
29OCT26 15.00 P 0.00 0.00 0.00 0.20 +0.02 17 0 45 0
29OCT26 15.50 P 0.00 0.00 0.00 0.42 +0.03 17 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.75 +0.05 18 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 1.14 +0.06 17 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.60 +0.07 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.60 +0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.60 +0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.60 +0.07 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 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 18 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 0.00 18 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.31 +0.02 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.85 +0.04 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.19 +0.04 17 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.63 +0.06 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.10 +0.06 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.60 +0.07 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.60 +0.07 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.60 +0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.60 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 0.00 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 +0.02 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 +0.03 20 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 +0.03 19 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.17 +0.04 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.55 +0.05 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.97 +0.06 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.41 +0.06 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.88 -0.02 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.39 +0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.88 +0.02 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 -0.02 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.85 +0.01 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.84 -0.02 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.82 +0.01 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.81 -0.01 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.80 -0.01 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.79 +0.02 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 0.00 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 0.00 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 0.00 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 +0.01 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 +0.02 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 +0.02 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.34 +0.04 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.69 +0.04 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.08 +0.05 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.50 +0.05 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.94 +0.04 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.43 +0.01 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.90 +0.01 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.37 -0.01 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.86 -0.02 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.84 -0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.82 +0.01 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.81 -0.01 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.80 -0.01 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.79 +0.01 30 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 0.00 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 0.10 +0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.71 +0.02 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.94 +0.02 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.22 +0.04 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.53 +0.03 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.82 +0.04 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.19 +0.04 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.59 +0.05 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.06 +0.02 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.50 +0.01 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.95 -0.01 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.41 +0.01 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.89 +0.01 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.85 -0.01 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.82 -0.03 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.81 -0.01 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.80 -0.01 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.79 +0.01 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.06 +0.01 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.32 0.00 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.64 +0.02 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.92 +0.03 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.28 +0.03 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.66 +0.03 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.13 +0.01 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.56 +0.01 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.00 +0.02 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.45 +0.02 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.91 +0.01 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.86 0.00 22 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.83 -0.02 22 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.82 0.00 24 0 0 0
TOTAL PUT 6 4,998 -6
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$ 46.480
29SEP26 26.00 C 0.00 0.00 0.00 20.52 -0.38 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.52 -0.38 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.52 -0.39 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.53 -0.38 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.53 -0.38 66 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.53 -0.38 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.53 -0.38 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.53 -0.38 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.53 -0.39 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.53 -0.39 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 10.48 -0.44 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.56 -0.36 45 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.54 -0.38 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 7.54 -0.38 0 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 6.54 -0.39 0 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 5.55 -0.39 22 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 4.57 -0.39 23 0 583 0
29SEP26 43.00 C 0.00 0.00 0.00 3.63 -0.38 24 0 1,420 0
29SEP26 44.00 C 0.00 0.00 0.00 2.74 -0.37 23 0 1,315 0
29SEP26 45.00 C 0.00 0.00 0.00 1.96 -0.34 24 0 643 0
29SEP26 46.00 C 1.37 1.37 1.27 1.27 -0.29 23 39 1,401 +15
29SEP26 47.00 C 0.82 0.82 0.82 0.82 -0.20 24 202 1,618 -200
29SEP26 48.00 C 0.67 0.67 0.53 0.48 -0.19 24 360 1,050 +86
29SEP26 49.00 C 0.30 0.32 0.29 0.25 -0.13 24 91 883 +22
29SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.08 24 0 500 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.55 -0.38 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.55 -0.36 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.56 -0.36 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.56 -0.38 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.56 -0.37 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.56 -0.38 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.57 -0.38 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.57 -0.38 25 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 7.58 -0.38 26 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 6.60 -0.37 26 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 5.64 -0.37 26 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 4.71 -0.36 26 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.85 -0.33 26 0 322 0
29OCT26 44.00 C 0.00 0.00 0.00 3.06 -0.29 26 0 407 0
29OCT26 45.00 C 2.41 2.48 2.40 2.38 -0.26 26 45 452 -15
29OCT26 46.00 C 1.80 1.82 1.75 1.83 -0.17 27 120 530 -50
29OCT26 47.00 C 1.31 1.31 1.29 1.33 -0.12 26 30 137 +15
29OCT26 48.00 C 0.96 1.00 0.95 0.95 -0.11 26 140 653 +140
29OCT26 49.00 C 0.68 0.68 0.68 0.66 -0.11 26 15 346 0
29OCT26 50.00 C 0.50 0.50 0.50 0.44 -0.08 26 15 408 +15
29OCT26 52.50 C 0.22 0.22 0.22 0.15 -0.03 26 15 429 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 13.59 -0.35 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.60 -0.34 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.61 -0.33 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.61 -0.34 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.62 -0.33 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.62 -0.34 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.59 -0.38 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 6.63 -0.38 26 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 5.71 -0.36 26 0 75 0
27NOV26 42.00 C 4.76 4.76 4.76 4.84 -0.35 26 15 360 0
27NOV26 43.00 C 0.00 0.00 0.00 4.03 -0.33 26 0 176 0
27NOV26 44.00 C 0.00 0.00 0.00 3.31 -0.31 26 0 203 0
27NOV26 45.00 C 2.74 2.74 2.74 2.77 -0.19 27 15 191 0
27NOV26 46.00 C 2.20 2.21 2.20 2.18 -0.28 27 32 165 +17
27NOV26 47.00 C 1.76 1.76 1.72 1.75 -0.18 27 30 65 +15
27NOV26 48.00 C 1.38 1.38 1.34 1.35 -0.19 26 30 217 -30
27NOV26 49.00 C 1.06 1.06 1.06 1.06 -0.15 27 15 46 -15
27NOV26 50.00 C 0.83 0.83 0.83 0.80 -0.14 26 15 341 0
27NOV26 52.50 C 0.51 0.51 0.51 0.39 -0.08 26 5 54 +5
27NOV26 55.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 17.59 -0.34 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.59 -0.34 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.59 -0.34 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.60 -0.33 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.60 -0.34 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.60 -0.34 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.61 -0.33 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.61 -0.34 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.62 -0.33 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.65 -0.32 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.64 -0.37 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 6.72 -0.36 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 5.85 -0.34 26 0 132 0
30DEC26 42.00 C 0.00 0.00 0.00 5.05 -0.31 26 0 147 0
30DEC26 43.00 C 0.00 0.00 0.00 4.32 -0.28 26 0 230 0
30DEC26 44.00 C 0.00 0.00 0.00 3.66 -0.27 26 0 229 0
30DEC26 45.00 C 3.18 3.18 3.18 3.15 -0.21 27 15 709 +15
30DEC26 46.00 C 2.68 2.68 2.68 2.65 -0.19 27 15 368 +15
30DEC26 47.00 C 2.19 2.23 2.17 2.21 -0.18 27 45 216 +30
30DEC26 48.00 C 1.82 1.82 1.80 1.82 -0.18 27 21 276 -19
30DEC26 49.00 C 0.00 0.00 0.00 1.50 -0.15 27 0 291 0
30DEC26 50.00 C 0.00 0.00 0.00 1.22 -0.12 27 0 115 0
30DEC26 52.50 C 0.72 0.72 0.72 0.70 -0.09 27 30 125 +30
30DEC26 55.00 C 0.00 0.00 0.00 0.39 -0.05 27 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 15.59 -0.34 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.61 -0.32 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.60 -0.34 33 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 12.62 -0.33 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.64 -0.32 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.70 -0.29 29 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 9.76 -0.19 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.94 -0.14 29 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 8.13 -0.13 28 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 7.21 -0.31 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 6.50 -0.28 26 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.83 -0.27 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 5.36 -0.11 28 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 4.78 -0.09 27 0 170 0
30MAR27 45.00 C 4.29 4.29 4.17 4.22 -0.18 27 90 128 +62
30MAR27 46.00 C 3.69 3.69 3.69 3.74 -0.17 27 15 281 -15
30MAR27 47.00 C 0.00 0.00 0.00 3.30 -0.16 27 0 240 0
30MAR27 48.00 C 0.00 0.00 0.00 2.90 -0.15 27 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 2.53 -0.16 27 0 101 0
30MAR27 50.00 C 0.00 0.00 0.00 2.22 -0.13 27 0 273 0
30MAR27 52.50 C 1.61 1.61 1.61 1.54 -0.10 27 15 40 +15
30MAR27 55.00 C 1.12 1.12 1.12 1.05 -0.08 27 15 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.70 -0.05 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.46 -0.03 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 -0.03 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 0.00 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 15.63 -0.30 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.72 -0.23 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.80 -0.14 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 12.91 -0.13 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.05 -0.13 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.21 -0.13 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.38 -0.14 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.60 -0.14 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.86 -0.13 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.97 -0.31 27 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 7.30 -0.38 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.70 -0.35 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.10 -0.36 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 5.57 -0.32 27 0 7 0
29JUN27 45.00 C 0.00 0.00 0.00 5.05 -0.34 27 0 79 0
29JUN27 46.00 C 4.70 4.70 4.68 4.45 -0.44 26 30 130 +30
29JUN27 47.00 C 0.00 0.00 0.00 4.23 -0.19 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.73 -0.27 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.46 -0.16 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 3.10 -0.16 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 2.34 -0.18 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.75 -0.20 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.30 -0.18 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.96 -0.14 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.70 -0.11 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.50 -0.09 27 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 11.46 -0.13 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.69 -0.13 26 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.94 -0.18 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.22 -0.23 26 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.54 -0.27 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.11 -0.07 27 0 30 0
29SEP27 42.00 C 7.16 7.16 7.16 7.53 -0.32 27 15 45 +15
29SEP27 43.00 C 6.71 6.71 6.71 6.95 -0.31 27 15 45 +15
29SEP27 44.00 C 0.00 0.00 0.00 6.24 -0.30 26 0 35 0
29SEP27 45.00 C 0.00 0.00 0.00 5.75 -0.29 26 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 5.30 -0.27 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 4.88 -0.27 26 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.46 -0.27 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.11 -0.24 26 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.76 -0.24 26 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 3.01 -0.21 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.38 -0.18 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.92 -0.11 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.55 -0.05 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 1.16 -0.10 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.93 - 27 0 0 -
TOTAL CALL 1,550 27,490 +213
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 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 80 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 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 41 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 0.04 0.04 0.04 0.01 0.00 28 30 503 +30
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 480 0
29SEP26 42.00 P 0.07 0.08 0.07 0.03 0.00 24 33 500 +27
29SEP26 43.00 P 0.15 0.15 0.14 0.08 0.00 24 100 518 -60
29SEP26 44.00 P 0.24 0.24 0.23 0.20 +0.02 24 27 797 +27
29SEP26 45.00 P 0.47 0.47 0.44 0.42 +0.04 24 234 608 +31
29SEP26 46.00 P 0.78 0.82 0.78 0.78 +0.08 24 231 1,158 +153
29SEP26 47.00 P 1.43 1.43 1.25 1.25 +0.09 23 10 3,003 +2
29SEP26 48.00 P 0.00 0.00 0.00 1.92 +0.20 23 0 660 0
29SEP26 49.00 P 0.00 0.00 0.00 2.71 +0.27 24 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 3.59 +0.31 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.02 +0.38 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.52 +0.38 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.07 +0.43 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.57 +0.43 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.07 +0.43 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.56 +0.42 74 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.06 +0.42 81 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.57 +0.43 90 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 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 237 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 52 0
29OCT26 39.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 244 0
29OCT26 40.00 P 0.00 0.00 0.00 0.17 +0.03 26 0 330 0
29OCT26 41.00 P 0.00 0.00 0.00 0.30 +0.05 26 0 304 0
29OCT26 42.00 P 0.47 0.48 0.46 0.48 +0.07 26 171 792 +125
29OCT26 43.00 P 0.72 0.72 0.69 0.72 +0.08 26 30 769 -15
29OCT26 44.00 P 1.03 1.08 1.03 1.05 +0.10 25 39 318 +14
29OCT26 45.00 P 1.47 1.47 1.47 1.46 +0.12 25 15 218 -5
29OCT26 46.00 P 2.00 2.00 2.00 2.04 +0.22 26 17 273 0
29OCT26 47.00 P 2.60 2.60 2.60 2.58 +0.17 25 15 298 +15
29OCT26 48.00 P 3.30 3.30 3.30 3.27 +0.21 25 7 98 -7
29OCT26 49.00 P 0.00 0.00 0.00 4.07 +0.30 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 4.90 +0.27 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.15 +0.36 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.48 +0.23 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.08 +0.46 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.55 +0.47 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.01 +0.37 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.53 - 42 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 0.00 28 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.03 0.00 27 0 31 0
27NOV26 36.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.26 +0.03 27 0 19 0
27NOV26 40.00 P 0.00 0.00 0.00 0.39 +0.03 26 0 302 0
27NOV26 41.00 P 0.57 0.57 0.57 0.58 +0.05 26 15 283 +15
27NOV26 42.00 P 0.00 0.00 0.00 0.80 +0.06 26 0 332 0
27NOV26 43.00 P 1.15 1.15 1.15 1.09 +0.08 26 3 586 0
27NOV26 44.00 P 0.00 0.00 0.00 1.45 +0.11 26 0 366 0
27NOV26 45.00 P 1.82 1.82 1.82 1.88 +0.12 26 11 259 -11
27NOV26 46.00 P 2.46 2.46 2.41 2.39 +0.15 25 30 165 +15
27NOV26 47.00 P 0.00 0.00 0.00 2.98 +0.17 25 0 202 0
27NOV26 48.00 P 3.61 3.61 3.61 3.64 +0.20 25 13 167 -13
27NOV26 49.00 P 0.00 0.00 0.00 4.41 +0.24 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 5.18 +0.26 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 7.31 +0.32 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.54 +0.15 19 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.08 +0.32 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.55 +0.28 30 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.01 +0.31 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.53 - 36 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 29 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 0.00 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 +0.04 26 0 485 0
30DEC26 40.00 P 0.00 0.00 0.00 0.63 +0.07 26 0 595 0
30DEC26 41.00 P 0.00 0.00 0.00 0.83 +0.06 26 0 401 0
30DEC26 42.00 P 0.00 0.00 0.00 1.10 +0.08 26 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 1.42 +0.11 26 0 224 0
30DEC26 44.00 P 0.00 0.00 0.00 1.80 +0.12 26 0 139 0
30DEC26 45.00 P 0.00 0.00 0.00 2.25 +0.14 26 0 348 0
30DEC26 46.00 P 2.72 2.72 2.72 2.76 +0.16 25 15 223 +15
30DEC26 47.00 P 0.00 0.00 0.00 3.34 +0.19 26 0 165 0
30DEC26 48.00 P 3.94 3.94 3.94 3.97 +0.20 26 15 215 0
30DEC26 49.00 P 0.00 0.00 0.00 4.74 +0.25 26 0 46 0
30DEC26 50.00 P 5.29 5.29 5.29 5.48 +0.27 26 12 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.50 +0.30 26 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.66 +0.17 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.08 +0.20 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.55 +0.25 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.01 +0.28 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.53 +0.29 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.87 +0.14 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.37 +0.19 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.43 +0.05 27 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 0.57 +0.05 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.76 +0.07 27 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 0.92 +0.06 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.16 +0.07 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 1.45 +0.11 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 1.77 +0.12 26 0 661 0
30MAR27 43.00 P 0.00 0.00 0.00 2.14 +0.13 26 0 1,112 0
30MAR27 44.00 P 0.00 0.00 0.00 2.56 +0.15 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.02 +0.16 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 3.53 +0.17 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.10 +0.19 26 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 4.70 +0.20 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 5.34 +0.18 26 0 28 0
30MAR27 50.00 P 0.00 0.00 0.00 6.04 +0.19 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.01 +0.18 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.03 +0.14 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.23 +0.14 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.55 +0.14 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.01 +0.19 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.53 +0.27 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.88 +0.15 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.37 +0.19 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.35 0.00 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.45 -0.01 27 0 6 0
29JUN27 35.00 P 0.00 0.00 0.00 0.60 0.00 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.76 -0.01 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 0.96 0.00 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.19 0.00 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.45 +0.02 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.76 +0.04 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.09 +0.07 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.46 +0.01 27 0 126 0
29JUN27 43.00 P 2.80 2.80 2.80 2.71 -0.14 26 6 105 -6
29JUN27 44.00 P 0.00 0.00 0.00 3.31 +0.01 27 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 3.62 -0.17 26 0 360 0
29JUN27 46.00 P 4.24 4.24 4.24 4.13 +0.08 26 15 301 +15
29JUN27 47.00 P 4.68 4.71 4.68 4.67 -0.15 26 60 390 +52
29JUN27 48.00 P 0.00 0.00 0.00 5.40 +0.11 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.03 +0.06 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.68 +0.05 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 8.47 +0.05 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.41 +0.05 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.60 +0.18 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.79 +0.18 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.09 +0.14 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.53 +0.22 25 0 0 0
29SEP27 36.00 P 1.25 1.25 1.24 1.12 +0.02 27 12 24 +12
29SEP27 37.00 P 0.00 0.00 0.00 1.37 +0.03 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.62 +0.02 27 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 1.93 +0.04 27 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.26 +0.04 28 0 16 0
29SEP27 41.00 P 0.00 0.00 0.00 2.63 +0.06 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.04 +0.07 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.46 +0.08 28 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 3.94 +0.08 28 0 45 0
29SEP27 45.00 P 4.50 4.50 4.50 4.44 +0.09 28 6 103 +6
29SEP27 46.00 P 5.19 5.19 5.19 4.98 +0.11 28 30 180 +30
29SEP27 47.00 P 5.71 5.71 5.71 5.55 +0.11 28 30 75 +30
29SEP27 48.00 P 6.33 6.35 6.33 6.14 +0.13 28 20 35 +15
29SEP27 49.00 P 6.95 6.95 6.95 6.79 +0.15 28 15 30 +15
29SEP27 50.00 P 0.00 0.00 0.00 7.45 +0.15 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.20 +0.15 28 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.08 +0.12 28 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.19 +0.17 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.26 +0.12 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.42 +0.14 28 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.68 - 27 0 0 -
TOTAL PUT 1,267 33,016 +527
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 8.770
29SEP26 4.80 C 0.00 0.00 0.00 3.98 -0.33 103 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.88 -0.33 99 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.78 -0.33 95 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.53 -0.33 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.28 -0.33 76 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.03 -0.33 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.78 -0.33 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.52 -0.34 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.27 -0.34 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.03 -0.33 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 -0.33 0 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.54 -0.33 44 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 -0.30 43 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.07 -0.29 42 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 0.87 -0.26 45 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 0.68 -0.25 45 0 912 0
29SEP26 8.50 C 0.58 0.64 0.58 0.52 -0.22 45 30 1,075 +15
29SEP26 8.75 C 0.38 0.52 0.36 0.38 -0.20 45 363 2,089 +49
29SEP26 9.00 C 0.40 0.40 0.26 0.29 -0.15 48 1,349 3,905 +562
29SEP26 9.25 C 0.25 0.25 0.19 0.20 -0.12 47 555 2,251 +502
29SEP26 9.50 C 0.14 0.21 0.14 0.14 -0.10 48 643 1,375 +365
29SEP26 9.75 C 0.16 0.16 0.11 0.09 -0.08 47 812 986 -99
29SEP26 10.00 C 0.09 0.10 0.08 0.06 -0.06 48 577 2,285 -67
29SEP26 10.50 C 0.05 0.06 0.05 0.03 -0.02 50 506 919 -366
29SEP26 11.00 C 0.03 0.03 0.03 0.01 -0.01 49 425 2,039 -103
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 625 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 3.88 -0.34 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.78 -0.34 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.53 -0.34 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.28 -0.34 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.03 -0.34 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.79 -0.33 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.54 -0.33 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.30 -0.33 44 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.06 -0.30 45 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.83 -0.28 46 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.60 -0.28 45 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.38 -0.29 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.19 -0.27 45 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.00 -0.24 44 0 82 0
29OCT26 8.25 C 0.81 0.81 0.81 0.84 -0.23 45 15 132 0
29OCT26 8.50 C 0.72 0.72 0.72 0.69 -0.21 45 15 294 0
29OCT26 8.75 C 0.56 0.67 0.56 0.57 -0.19 45 224 566 +199
29OCT26 9.00 C 0.56 0.56 0.45 0.47 -0.16 46 446 777 +176
29OCT26 9.25 C 0.36 0.36 0.36 0.38 -0.13 47 400 727 +50
29OCT26 9.50 C 0.30 0.38 0.29 0.31 -0.11 47 593 1,600 +392
29OCT26 9.75 C 0.31 0.31 0.25 0.24 -0.10 47 231 1,094 0
29OCT26 10.00 C 0.23 0.23 0.22 0.19 -0.09 47 401 951 -8
29OCT26 10.50 C 0.14 0.15 0.14 0.11 -0.07 47 459 791 -5
29OCT26 11.00 C 0.09 0.12 0.09 0.07 -0.04 48 903 485 -5
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 540 0
29OCT26 12.00 C 0.06 0.07 0.06 0.02 -0.02 47 105 408 -75
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
27NOV26 6.00 C 0.00 0.00 0.00 2.79 -0.33 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.55 -0.33 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.32 -0.31 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.09 -0.28 47 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.87 -0.26 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.66 -0.26 47 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.47 -0.23 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.29 -0.22 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.13 -0.22 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.97 -0.20 47 0 15 0
27NOV26 8.50 C 0.90 0.90 0.90 0.84 -0.19 47 15 105 0
27NOV26 8.75 C 0.70 0.70 0.70 0.73 -0.16 48 200 343 +185
27NOV26 9.00 C 0.64 0.64 0.60 0.63 -0.14 48 815 905 +785
27NOV26 9.25 C 0.52 0.62 0.52 0.54 -0.13 48 455 678 +282
27NOV26 9.50 C 0.00 0.00 0.00 0.47 -0.10 49 0 198 0
27NOV26 9.75 C 0.00 0.00 0.00 0.40 -0.09 49 0 499 0
27NOV26 10.00 C 0.33 0.36 0.33 0.34 -0.09 49 549 681 -14
27NOV26 10.50 C 0.27 0.27 0.27 0.24 -0.08 49 400 376 -155
27NOV26 11.00 C 0.21 0.21 0.21 0.16 -0.06 48 490 119 -310
27NOV26 11.50 C 0.16 0.18 0.16 0.11 -0.05 48 318 1,217 -282
27NOV26 12.00 C 0.14 0.14 0.14 0.08 -0.03 49 10 328 +10
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 129 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 400 0
27NOV26 13.50 C 0.08 0.08 0.08 0.03 -0.01 51 100 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 539 0
30DEC26 4.80 C 0.00 0.00 0.00 3.98 -0.34 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.88 -0.34 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.78 -0.34 0 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.53 -0.34 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.28 -0.34 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.04 -0.33 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.80 -0.33 43 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 2.57 -0.32 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.35 -0.28 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.14 -0.23 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 -0.28 47 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.74 -0.22 47 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 -0.24 47 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.40 -0.20 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.24 -0.19 47 0 210 0
30DEC26 8.25 C 1.13 1.13 1.06 1.10 -0.20 47 45 531 +5
30DEC26 8.50 C 1.01 1.01 0.97 0.99 -0.17 48 21 714 +19
30DEC26 8.75 C 0.85 0.85 0.85 0.87 -0.16 47 15 798 -15
30DEC26 9.00 C 0.00 0.00 0.00 0.78 -0.14 48 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.13 48 0 340 0
30DEC26 9.50 C 0.63 0.68 0.63 0.60 -0.12 48 16 1,008 +16
30DEC26 9.75 C 0.00 0.00 0.00 0.53 -0.11 48 0 330 0
30DEC26 10.00 C 0.44 0.47 0.43 0.46 -0.11 48 520 582 +144
30DEC26 10.50 C 0.40 0.40 0.40 0.35 -0.10 48 3 1,098 -3
30DEC26 11.00 C 0.32 0.32 0.30 0.26 -0.08 48 152 1,133 +148
30DEC26 11.50 C 0.22 0.22 0.22 0.19 -0.07 47 200 911 +200
30DEC26 12.00 C 0.21 0.21 0.21 0.14 -0.05 47 400 1,100 -400
30DEC26 12.50 C 0.18 0.18 0.18 0.11 -0.03 48 200 695 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 315 0
30DEC26 14.00 C 0.12 0.12 0.12 0.04 -0.02 48 161 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 146 0
30DEC26 15.00 C 0.08 0.08 0.08 0.02 -0.01 47 124 1,001 0
30MAR27 4.80 C 0.00 0.00 0.00 3.98 -0.34 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.88 -0.34 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.79 -0.33 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.55 -0.32 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.33 -0.32 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.12 -0.27 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.91 -0.25 49 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.71 -0.23 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.52 -0.24 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.34 -0.23 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.16 -0.21 48 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.00 -0.21 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.84 -0.20 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.70 -0.17 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 -0.17 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.44 -0.18 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.31 -0.18 47 0 177 0
30MAR27 8.75 C 1.19 1.19 1.19 1.20 -0.18 47 2 346 +2
30MAR27 9.00 C 0.00 0.00 0.00 1.11 -0.16 48 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 -0.15 48 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 -0.15 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 -0.13 48 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 0.79 -0.12 48 0 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 -0.13 48 0 192 0
30MAR27 11.00 C 0.60 0.60 0.60 0.54 -0.12 48 3 94 +3
30MAR27 11.50 C 0.00 0.00 0.00 0.45 -0.10 48 0 328 0
30MAR27 12.00 C 0.44 0.44 0.44 0.37 -0.09 48 2 17 +2
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.08 48 0 164 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 -0.06 48 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.06 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 30 0
30MAR27 14.50 C 0.25 0.25 0.25 0.14 -0.04 48 45 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.04 -0.29 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.95 -0.29 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.87 -0.29 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.66 -0.26 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.45 -0.27 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.25 -0.26 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.05 -0.26 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.87 -0.24 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.70 -0.22 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.53 -0.22 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.36 -0.22 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.21 -0.23 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.07 -0.19 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.93 -0.20 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.81 -0.19 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.69 -0.18 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 -0.19 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 -0.18 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.37 -0.17 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.29 -0.16 48 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.20 -0.15 47 0 66 0
29JUN27 9.75 C 0.00 0.00 0.00 1.11 -0.15 47 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 1.04 -0.14 47 0 9 0
29JUN27 10.50 C 0.00 0.00 0.00 0.92 -0.12 48 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.82 -0.10 49 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.72 -0.10 49 0 32 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 -0.10 49 0 37 0
29JUN27 12.50 C 0.00 0.00 0.00 0.54 -0.09 49 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 -0.08 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 -0.08 49 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 -0.07 49 0 1 0
29SEP27 6.75 C 0.00 0.00 0.00 2.65 - 45 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 2.50 -0.25 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.36 -0.24 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.23 -0.24 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.11 -0.23 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.99 -0.23 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.89 -0.21 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.78 -0.21 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.68 -0.20 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.59 -0.19 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.50 -0.19 47 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.41 -0.19 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.33 -0.17 47 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.26 -0.16 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.13 -0.15 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.02 -0.12 48 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.93 -0.10 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.84 -0.10 49 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.74 -0.12 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.66 -0.11 49 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.59 -0.10 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.52 -0.10 48 0 0 0
TOTAL CALL 14,313 61,407 +2,204
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 951 0
29SEP26 6.00 P 0.01 0.01 0.01 0.01 0.00 81 115 709 -115
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 2,229 0
29SEP26 6.50 P 0.01 0.01 0.01 0.01 0.00 66 50 865 -20
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 1,077 0
29SEP26 7.50 P 0.04 0.04 0.04 0.03 +0.01 48 421 1,212 +42
29SEP26 7.75 P 0.06 0.06 0.05 0.06 +0.03 48 145 1,316 0
29SEP26 8.00 P 0.08 0.11 0.08 0.10 +0.04 47 288 1,301 -90
29SEP26 8.25 P 0.10 0.17 0.10 0.16 +0.06 47 395 4,140 +128
29SEP26 8.50 P 0.21 0.25 0.21 0.25 +0.10 47 421 1,930 +85
29SEP26 8.75 P 0.36 0.37 0.33 0.37 +0.13 48 7 1,733 +1
29SEP26 9.00 P 0.41 0.51 0.41 0.51 +0.16 48 26 1,758 +6
29SEP26 9.25 P 0.74 0.74 0.68 0.68 +0.20 49 415 701 -31
29SEP26 9.50 P 0.00 0.00 0.00 0.88 +0.24 51 0 870 0
29SEP26 9.75 P 0.00 0.00 0.00 1.07 +0.24 49 0 434 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 +0.28 55 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.78 +0.30 60 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 2.26 +0.29 64 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.75 +0.29 70 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 3.25 +0.30 78 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.74 +0.29 80 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 4.26 +0.31 99 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 +0.32 111 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.26 +0.31 114 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.75 +0.30 115 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.25 +0.30 121 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.75 +0.30 127 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.26 +0.31 139 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 442 0
29OCT26 6.25 P 0.03 0.03 0.03 0.02 +0.01 49 20 342 0
29OCT26 6.50 P 0.04 0.04 0.04 0.03 +0.01 48 10 552 +10
29OCT26 6.75 P 0.06 0.06 0.06 0.05 +0.02 48 50 226 +20
29OCT26 7.00 P 0.08 0.08 0.08 0.08 +0.03 48 5 517 +5
29OCT26 7.25 P 0.00 0.00 0.00 0.11 +0.03 46 0 922 0
29OCT26 7.50 P 0.00 0.00 0.00 0.16 +0.05 46 0 671 0
29OCT26 7.75 P 0.23 0.23 0.23 0.23 +0.07 47 200 529 +87
29OCT26 8.00 P 0.00 0.00 0.00 0.31 +0.08 46 0 773 0
29OCT26 8.25 P 0.38 0.38 0.38 0.41 +0.10 46 15 372 0
29OCT26 8.50 P 0.53 0.53 0.53 0.53 +0.12 47 10 658 +5
29OCT26 8.75 P 0.66 0.66 0.61 0.67 +0.14 47 119 773 +118
29OCT26 9.00 P 0.72 0.72 0.72 0.82 +0.16 47 1 657 0
29OCT26 9.25 P 1.20 1.20 1.00 1.00 +0.20 49 413 312 -321
29OCT26 9.50 P 0.00 0.00 0.00 1.18 +0.21 49 0 135 0
29OCT26 9.75 P 0.00 0.00 0.00 1.38 +0.23 50 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.59 +0.25 51 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 2.03 +0.28 54 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.50 +0.30 58 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.97 +0.30 60 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.45 +0.29 63 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.93 +0.29 65 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.42 +0.29 68 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.91 +0.30 70 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.40 +0.30 72 0 0 0
27NOV26 6.00 P 0.05 0.05 0.05 0.04 +0.01 49 197 217 +197
27NOV26 6.25 P 0.00 0.00 0.00 0.06 +0.02 49 0 49 0
27NOV26 6.50 P 0.10 0.10 0.10 0.09 +0.03 50 25 142 +25
27NOV26 6.75 P 0.12 0.13 0.12 0.12 +0.03 49 27 350 +27
27NOV26 7.00 P 0.00 0.00 0.00 0.17 +0.05 49 0 594 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 +0.05 48 0 344 0
27NOV26 7.50 P 0.29 0.29 0.29 0.29 +0.07 48 309 364 +291
27NOV26 7.75 P 0.00 0.00 0.00 0.37 +0.08 48 0 10,551 0
27NOV26 8.00 P 0.00 0.00 0.00 0.47 +0.10 48 0 661 0
27NOV26 8.25 P 0.00 0.00 0.00 0.58 +0.12 49 0 133 0
27NOV26 8.50 P 0.63 0.70 0.63 0.70 +0.13 48 523 774 +440
27NOV26 8.75 P 0.83 0.85 0.83 0.84 +0.15 49 105 558 -15
27NOV26 9.00 P 0.90 1.00 0.90 0.99 +0.16 49 215 457 -195
27NOV26 9.25 P 1.17 1.17 1.17 1.16 +0.18 49 400 344 -91
27NOV26 9.50 P 0.00 0.00 0.00 1.33 +0.19 50 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.51 +0.20 50 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.72 +0.23 51 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 2.14 +0.25 53 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.58 +0.27 55 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 3.03 +0.27 56 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.49 +0.27 56 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.97 +0.28 59 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.45 +0.28 60 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.93 +0.27 61 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.41 +0.29 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 48 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 48 0 172 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 557 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.03 48 0 628 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.03 47 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 +0.06 48 0 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.07 48 0 10,396 0
30DEC26 7.50 P 0.38 0.38 0.38 0.39 +0.07 47 400 444 +80
30DEC26 7.75 P 0.00 0.00 0.00 0.48 +0.08 48 0 455 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 +0.10 48 0 502 0
30DEC26 8.25 P 0.00 0.00 0.00 0.69 +0.10 47 0 355 0
30DEC26 8.50 P 0.81 0.82 0.80 0.80 +0.10 46 135 737 +41
30DEC26 8.75 P 0.96 0.96 0.96 0.95 +0.12 47 118 329 +118
30DEC26 9.00 P 0.00 0.00 0.00 1.10 +0.14 47 0 1,245 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 +0.16 48 0 204 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 +0.17 48 0 148 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 +0.20 48 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.81 +0.20 49 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 +0.23 50 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.65 +0.25 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.09 +0.26 53 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.54 +0.25 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.00 +0.25 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 +0.24 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.95 +0.27 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.43 +0.24 56 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.91 +0.24 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.39 +0.25 55 0 12 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.02 47 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 +0.03 48 0 25 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 +0.03 48 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 +0.05 48 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.04 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 +0.06 48 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 +0.05 47 0 108 0
30MAR27 7.25 P 0.50 0.50 0.50 0.52 +0.05 47 20 325 +20
30MAR27 7.50 P 0.62 0.62 0.56 0.61 +0.07 47 120 383 +80
30MAR27 7.75 P 0.71 0.72 0.68 0.72 +0.08 47 160 6,165 +158
30MAR27 8.00 P 0.80 0.83 0.78 0.83 +0.09 47 260 6,385 +157
30MAR27 8.25 P 0.93 0.96 0.89 0.95 +0.10 47 288 460 +151
30MAR27 8.50 P 0.00 0.00 0.00 1.08 +0.12 47 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 1.22 +0.12 47 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.37 +0.13 47 0 565 0
30MAR27 9.25 P 0.00 0.00 0.00 1.53 +0.14 47 0 250 0
30MAR27 9.50 P 0.00 0.00 0.00 1.70 +0.17 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.88 +0.17 48 0 124 0
30MAR27 10.00 P 0.00 0.00 0.00 2.06 +0.18 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.45 +0.20 49 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 +0.20 50 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 3.27 +0.22 50 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.70 +0.23 51 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 4.14 +0.23 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.59 +0.24 52 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 5.05 +0.23 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.51 +0.23 52 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.98 +0.25 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.02 49 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.02 49 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 189 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 +0.03 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.22 +0.04 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.27 +0.04 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.33 +0.04 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.40 +0.06 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.48 +0.06 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.56 +0.07 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.65 +0.08 49 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 +0.08 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.86 +0.10 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.98 +0.10 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.10 +0.11 49 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 1.22 +0.11 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 +0.12 49 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.51 +0.13 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.66 +0.14 49 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.81 +0.14 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.98 +0.15 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.15 +0.17 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.32 +0.16 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.70 +0.19 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.08 +0.20 51 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.49 +0.22 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.90 +0.22 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.32 +0.22 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.75 +0.22 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.20 +0.22 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.64 +0.21 53 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.70 - 49 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 0.80 +0.07 49 0 3 0
29SEP27 7.25 P 0.00 0.00 0.00 0.91 +0.09 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.02 +0.09 49 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.14 +0.09 49 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.27 +0.11 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.41 +0.12 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.54 +0.11 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.69 +0.12 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.85 +0.14 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.01 +0.14 50 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.17 +0.15 50 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.34 +0.16 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.52 +0.17 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.87 +0.17 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.22 +0.16 50 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.65 +0.20 51 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.06 +0.22 52 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.48 +0.23 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.91 +0.24 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.34 +0.23 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.77 +0.22 53 0 0 0
TOTAL PUT 6,428 92,107 +1,414
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$ 8.430
29SEP26 4.70 C 0.00 0.00 0.00 3.74 +0.05 101 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.64 +0.05 97 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.54 +0.05 93 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.44 +0.04 89 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.19 +0.04 80 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.94 +0.04 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.69 +0.04 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.44 +0.04 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.19 +0.03 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.94 +0.05 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.69 +0.05 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.44 +0.04 0 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.19 +0.04 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.94 +0.05 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 +0.05 22 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 +0.04 21 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.01 18 0 492 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 997 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 427 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 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 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.65 +0.03 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.55 +0.02 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.44 0.00 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.21 +0.02 16 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.98 +0.04 22 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.75 +0.04 20 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.55 +0.04 21 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.37 +0.03 20 0 365 0
29OCT26 8.50 C 0.00 0.00 0.00 0.24 +0.02 20 0 536 0
29OCT26 8.75 C 0.00 0.00 0.00 0.14 +0.01 20 0 715 0
29OCT26 9.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 370 0
29OCT26 9.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 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 3.45 +0.03 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.99 +0.05 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.56 +0.03 20 0 71 0
27NOV26 8.25 C 0.00 0.00 0.00 0.40 +0.02 21 0 465 0
27NOV26 8.50 C 0.26 0.26 0.26 0.27 +0.02 21 75 501 +75
27NOV26 8.75 C 0.00 0.00 0.00 0.18 +0.02 22 0 503 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 315 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 3.65 +0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 0.00 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 +0.01 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 0.00 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 +0.02 0 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 +0.04 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 +0.03 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.02 20 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.03 21 0 75 0
30DEC26 8.50 C 0.30 0.30 0.30 0.32 +0.01 21 15 141 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.02 22 0 105 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.01 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 22 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 21 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 3.65 +0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.47 +0.03 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.25 +0.03 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 +0.03 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 +0.03 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 +0.04 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 +0.02 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 +0.01 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 +0.01 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 +0.01 22 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 21 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 3.65 +0.03 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.96 +0.02 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.74 +0.04 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.53 +0.04 22 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.34 +0.04 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.16 +0.04 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.01 +0.06 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.86 +0.06 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.71 +0.03 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.60 +0.03 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.98 +0.04 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.77 +0.05 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.57 +0.04 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.39 +0.04 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.23 +0.04 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.08 +0.03 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.94 +0.03 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.82 +0.03 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.71 +0.03 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.52 +0.02 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
TOTAL CALL 90 15,606 +75
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 1,145 0
29SEP26 8.00 P 0.03 0.03 0.03 0.03 -0.01 22 10 458 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.02 22 0 1,008 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.03 21 0 327 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.35 -0.04 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.60 -0.01 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.10 -0.03 63 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.60 -0.01 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 -0.06 83 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.17 -0.01 21 0 540 0
29OCT26 8.50 P 0.00 0.00 0.00 0.29 -0.01 21 0 241 0
29OCT26 8.75 P 0.00 0.00 0.00 0.45 -0.02 22 0 105 0
29OCT26 9.00 P 0.00 0.00 0.00 0.63 -0.04 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.84 -0.03 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.35 -0.04 31 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.60 -0.01 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.10 -0.03 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.60 -0.01 49 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.10 -0.06 55 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 47 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 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 27 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.08 0.00 22 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.14 0.00 22 0 330 0
27NOV26 8.00 P 0.00 0.00 0.00 0.23 0.00 22 0 165 0
27NOV26 8.25 P 0.00 0.00 0.00 0.35 -0.01 22 0 90 0
27NOV26 8.50 P 0.00 0.00 0.00 0.50 +0.01 22 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.67 -0.01 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.86 -0.02 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.07 -0.03 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.32 -0.02 25 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.55 -0.02 25 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.79 -0.03 26 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.28 -0.03 29 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.78 -0.03 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.27 -0.03 36 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 45 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 36 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 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 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 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 30 0
30DEC26 7.75 P 0.18 0.18 0.18 0.18 0.00 21 15 202 -15
30DEC26 8.00 P 0.27 0.27 0.27 0.28 -0.01 22 45 75 -15
30DEC26 8.25 P 0.00 0.00 0.00 0.39 -0.01 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 -0.03 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.10 -0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 -0.03 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 -0.03 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.03 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.29 -0.03 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.78 -0.03 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 -0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 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 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 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 22 0 15 0
30MAR27 7.00 P 0.12 0.12 0.12 0.09 -0.01 21 30 48 +30
30MAR27 7.25 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 0.00 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.99 -0.01 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 -0.02 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.38 -0.03 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.60 -0.03 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.83 -0.03 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.30 -0.03 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.78 -0.03 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 -0.03 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 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 0.04 +0.01 24 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 23 0 22 0
29JUN27 6.75 P 0.16 0.16 0.16 0.12 0.00 23 15 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 0.00 23 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 0.00 23 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 0.00 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 0.00 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 0.00 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.10 -0.02 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 -0.02 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.48 -0.03 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.69 -0.03 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.90 -0.03 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.33 -0.03 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.80 -0.04 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.28 -0.04 25 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 0.15 -0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.28 0.00 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 0.00 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.83 -0.01 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.15 -0.02 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.33 -0.02 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.53 -0.02 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.73 -0.02 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.94 -0.03 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.39 -0.03 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.83 -0.03 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.29 -0.04 25 0 0 0
TOTAL PUT 115 12,158 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.605
29SEP26 3.40 C 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.12 +0.07 68 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 +0.07 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 +0.06 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 +0.06 22 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
29SEP26 4.50 C 0.17 0.17 0.17 0.16 +0.04 22 10 34 +10
29SEP26 4.60 C 0.00 0.00 0.00 0.09 +0.02 20 0 21 0
29SEP26 4.70 C 0.07 0.07 0.07 0.05 +0.01 20 14 85 -5
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 19 0 85 0
29SEP26 4.90 C 0.02 0.02 0.02 0.01 0.00 20 3 1,344 -3
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 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 70 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 84 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 0.00 109 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.22 +0.06 34 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.12 +0.06 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.02 +0.06 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.93 +0.07 35 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.83 +0.07 32 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.73 +0.07 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.63 +0.07 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.54 +0.07 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.45 +0.06 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.36 +0.05 22 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.21 +0.03 21 0 1 0
29OCT26 4.60 C 0.16 0.16 0.16 0.16 +0.03 22 70 82 +15
29OCT26 4.70 C 0.11 0.11 0.11 0.11 +0.02 21 300 375 +135
29OCT26 4.80 C 0.00 0.00 0.00 0.08 +0.02 22 0 9 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 +0.02 23 0 104 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 0.00 21 0 355 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 759 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.04 +0.07 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.94 +0.07 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.84 +0.07 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.74 +0.06 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.65 +0.06 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.56 +0.07 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.48 +0.06 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.40 +0.06 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.32 +0.05 21 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.20 +0.03 21 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 +0.03 22 0 850 0
27NOV26 4.80 C 0.00 0.00 0.00 0.12 +0.02 22 0 29 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 +0.01 22 0 136 0
27NOV26 5.00 C 0.07 0.07 0.07 0.07 +0.01 22 5 197 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 263 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.26 +0.08 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 +0.08 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 +0.07 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 +0.08 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.87 +0.08 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 +0.08 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 +0.07 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 +0.07 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 +0.06 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 +0.05 22 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 +0.04 22 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 +0.03 21 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 +0.03 22 0 125 0
30DEC26 4.80 C 0.18 0.18 0.18 0.16 +0.02 22 1 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 +0.01 21 0 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 22 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 1,141 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.30 +0.08 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.20 +0.08 29 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.11 +0.08 28 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.01 +0.07 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.92 +0.07 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.84 +0.08 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 +0.07 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.67 +0.07 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 +0.07 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 +0.05 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 +0.07 23 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 +0.04 21 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 +0.03 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 +0.03 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 +0.03 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 +0.02 22 0 6 0
30MAR27 5.00 C 0.20 0.20 0.20 0.19 +0.02 22 1 557 +1
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 22 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 23 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 115 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.33 +0.08 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.23 +0.08 28 0 0 0
29JUN27 3.60 C 1.14 1.14 1.14 1.12 +0.05 24 1 1 -1
29JUN27 3.70 C 0.00 0.00 0.00 1.05 +0.07 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.97 +0.08 26 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.88 +0.07 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.81 +0.07 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.73 +0.06 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.66 +0.06 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.59 +0.05 24 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.53 +0.05 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 +0.05 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 +0.04 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.37 +0.03 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.33 +0.03 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.29 +0.02 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 +0.02 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 +0.02 23 0 295 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 0.00 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 0.00 23 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 23 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 563 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 172 0
29SEP27 3.60 C 0.00 0.00 0.00 1.15 - 26 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 1.06 +0.07 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.98 +0.07 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.90 +0.06 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.83 +0.06 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.76 +0.05 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.68 +0.03 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.62 +0.02 23 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.57 +0.02 23 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.47 +0.02 23 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 0.43 +0.02 24 0 110 0
29SEP27 4.80 C 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.35 +0.01 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.15 +0.01 25 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 405 50,322 +152
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1,212 0
29SEP26 4.30 P 0.01 0.01 0.01 0.01 -0.01 23 1 1,754 +1
29SEP26 4.40 P 0.02 0.02 0.02 0.02 -0.01 21 5 2,046 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.03 20 0 877 0
29SEP26 4.60 P 0.07 0.08 0.07 0.09 -0.03 22 2 450 +1
29SEP26 4.70 P 0.15 0.15 0.15 0.15 -0.03 23 18 4,316 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.06 19 0 714 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 -0.05 25 0 249 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 -0.06 24 0 2,518 0
29SEP26 5.25 P 0.74 0.74 0.74 0.65 -0.07 35 1 711 -1
29SEP26 5.50 P 0.00 0.00 0.00 0.90 -0.07 45 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 -0.07 54 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 -0.07 62 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 -0.07 70 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 -0.07 77 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 -0.07 85 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 -0.07 91 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 -0.07 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 -0.07 104 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.15 -0.07 109 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 -0.07 115 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.65 -0.07 120 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 21 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 153 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 -0.01 20 0 301 0
29OCT26 4.40 P 0.06 0.06 0.06 0.06 -0.02 21 100 1,108 -55
29OCT26 4.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 212 0
29OCT26 4.60 P 0.00 0.00 0.00 0.14 -0.03 22 0 265 0
29OCT26 4.70 P 0.00 0.00 0.00 0.19 -0.04 21 0 142 0
29OCT26 4.80 P 0.00 0.00 0.00 0.27 -0.04 23 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 -0.06 21 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.41 -0.06 20 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.65 -0.07 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.90 -0.07 31 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.15 -0.07 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.40 -0.07 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.65 -0.07 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.90 -0.07 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.15 -0.07 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.40 -0.07 61 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 12 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 -0.01 22 0 52 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 -0.02 21 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 -0.02 20 0 1,003 0
27NOV26 4.50 P 0.00 0.00 0.00 0.12 -0.03 21 0 103 0
27NOV26 4.60 P 0.00 0.00 0.00 0.17 -0.03 21 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.23 -0.03 22 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.29 -0.04 22 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.36 -0.05 22 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.43 -0.06 21 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.65 -0.07 20 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.90 -0.07 26 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.15 -0.07 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.40 -0.07 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.65 -0.07 40 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.90 -0.07 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.15 -0.07 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.40 -0.07 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.02 19 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 21 0 311 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.02 21 0 588 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.02 21 0 1,201 0
30DEC26 4.50 P 0.14 0.14 0.14 0.15 -0.03 21 125 8,060 +62
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.04 21 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.04 22 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.04 22 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 -0.05 22 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 -0.06 21 0 2,357 0
30DEC26 5.25 P 0.66 0.66 0.66 0.66 -0.07 21 20 1,603 +20
30DEC26 5.50 P 0.00 0.00 0.00 0.90 -0.07 23 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 -0.07 27 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 -0.07 31 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 -0.07 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 -0.07 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.15 -0.07 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.07 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 -0.07 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 -0.07 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.15 -0.07 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.40 -0.07 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.65 -0.07 59 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 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 22 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.01 22 0 276 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.02 21 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.02 22 0 46 0
30MAR27 4.50 P 0.21 0.21 0.21 0.22 -0.03 22 10 152 -5
30MAR27 4.60 P 0.25 0.25 0.25 0.27 -0.03 22 1 146 +1
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.04 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.04 22 0 438 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.05 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 -0.03 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 -0.04 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.94 -0.05 25 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 -0.06 28 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 -0.07 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 -0.07 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 -0.07 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 -0.07 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 -0.07 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 -0.07 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 -0.07 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.15 -0.07 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.40 -0.07 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 -0.01 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 -0.02 21 0 10 0
29JUN27 3.90 P 0.09 0.09 0.09 0.10 -0.01 22 14 21 -14
29JUN27 4.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 -0.02 22 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 -0.03 22 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 -0.03 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 -0.03 22 0 587 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 -0.02 23 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 -0.03 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.05 22 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 -0.02 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 -0.04 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 -0.05 21 0 176 0
29JUN27 5.25 P 0.66 0.66 0.66 0.78 -0.06 22 1 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.98 -0.06 22 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.19 -0.07 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.40 -0.08 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.65 -0.07 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.90 -0.07 25 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.15 -0.07 28 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.40 -0.07 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.65 -0.07 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.90 -0.07 35 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 - 25 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP27 3.80 P 0.12 0.12 0.12 0.13 -0.01 24 4 11 +4
29SEP27 3.90 P 0.15 0.15 0.15 0.16 -0.02 25 1 1 +1
29SEP27 4.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.31 -0.03 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.36 -0.03 25 0 60 0
29SEP27 4.50 P 0.40 0.40 0.40 0.41 -0.03 25 5 43 +5
29SEP27 4.60 P 0.00 0.00 0.00 0.46 -0.04 25 0 37 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.58 -0.04 25 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.64 -0.04 25 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.71 -0.04 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.08 -0.05 26 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.29 -0.05 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.51 -0.05 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.73 -0.06 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.97 -0.05 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.20 -0.07 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.44 -0.08 33 0 2 0
TOTAL PUT 308 56,093 +20
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$ 25.920
29SEP26 17.50 C 0.00 0.00 0.00 8.42 +0.07 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.95 +0.10 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.45 +0.10 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.95 +0.10 39 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.45 +0.10 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.95 +0.09 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.96 +0.14 30 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 2.99 +0.08 31 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 2.09 +0.07 32 0 399 0
29SEP26 25.00 C 0.00 0.00 0.00 1.32 +0.01 32 0 541 0
29SEP26 26.00 C 0.70 0.74 0.70 0.72 +0.03 31 35 496 0
29SEP26 27.00 C 0.31 0.39 0.31 0.38 +0.02 32 80 1,507 +45
29SEP26 28.00 C 0.17 0.22 0.17 0.16 0.00 32 28 894 0
29SEP26 29.00 C 0.11 0.11 0.10 0.06 0.00 32 74 693 +74
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 40 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 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 54 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 7.50 +0.10 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.96 +0.05 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.51 +0.10 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.95 +0.02 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.03 +0.06 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.08 +0.03 29 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.27 +0.06 34 0 30 0
29OCT26 24.00 C 2.42 2.42 2.40 2.43 +0.05 31 30 60 +15
29OCT26 25.00 C 0.00 0.00 0.00 1.81 +0.06 33 0 53 0
29OCT26 26.00 C 1.27 1.27 1.22 1.27 +0.02 33 22 379 +11
29OCT26 27.00 C 0.84 0.84 0.84 0.86 +0.01 33 5 402 0
29OCT26 28.00 C 0.60 0.60 0.60 0.58 +0.01 34 45 773 +30
29OCT26 29.00 C 0.00 0.00 0.00 0.38 0.00 34 0 524 0
29OCT26 30.00 C 0.27 0.27 0.27 0.23 0.00 34 65 380 +39
29OCT26 31.00 C 0.20 0.20 0.19 0.14 0.00 34 183 612 +183
29OCT26 32.00 C 0.15 0.15 0.15 0.08 0.00 34 32 84 +20
29OCT26 33.00 C 0.00 0.00 0.00 0.05 0.00 35 0 107 0
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 7.50 +0.03 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.00 +0.01 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.55 +0.04 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.09 +0.05 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.14 +0.15 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.38 +0.22 36 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.60 +0.09 36 0 53 0
27NOV26 24.00 C 2.66 2.78 2.66 2.82 +0.08 34 90 225 +90
27NOV26 25.00 C 0.00 0.00 0.00 2.22 +0.07 34 0 128 0
27NOV26 26.00 C 0.00 0.00 0.00 1.72 +0.06 35 0 142 0
27NOV26 27.00 C 1.27 1.27 1.27 1.31 +0.06 35 7 160 +7
27NOV26 28.00 C 0.00 0.00 0.00 0.97 +0.04 35 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.71 +0.03 35 0 102 0
27NOV26 30.00 C 0.00 0.00 0.00 0.54 +0.03 36 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.39 +0.03 36 0 158 0
27NOV26 32.00 C 0.00 0.00 0.00 0.27 +0.02 36 0 55 0
27NOV26 33.00 C 0.26 0.26 0.26 0.18 +0.01 36 30 121 +30
27NOV26 34.00 C 0.20 0.20 0.20 0.13 +0.01 36 30 77 +2
27NOV26 35.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 0.00 37 0 52 0
30DEC26 17.50 C 0.00 0.00 0.00 8.53 +0.10 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.14 +0.12 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.65 +0.11 36 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 7.17 +0.18 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.69 +0.18 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.16 +0.12 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.32 +0.19 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.56 +0.24 35 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 3.81 +0.10 35 0 29 0
30DEC26 24.00 C 2.94 2.99 2.94 3.04 +0.09 33 30 180 +30
30DEC26 25.00 C 0.00 0.00 0.00 2.47 +0.09 33 0 166 0
30DEC26 26.00 C 0.00 0.00 0.00 1.97 +0.08 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 1.56 +0.07 34 0 363 0
30DEC26 28.00 C 0.00 0.00 0.00 1.23 +0.05 34 0 487 0
30DEC26 29.00 C 0.00 0.00 0.00 0.97 +0.05 35 0 164 0
30DEC26 30.00 C 0.00 0.00 0.00 0.75 +0.06 35 0 139 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 +0.05 35 0 131 0
30DEC26 32.00 C 0.51 0.51 0.51 0.41 +0.03 35 1 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 +0.03 35 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 +0.02 35 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 +0.02 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 +0.01 35 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 8.70 +0.27 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.25 +0.23 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.80 +0.26 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.36 +0.29 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.88 +0.23 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.52 +0.27 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.67 +0.19 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.95 +0.09 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.33 +0.18 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 3.69 +0.07 36 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 3.19 +0.06 36 0 30 0
30MAR27 26.00 C 2.80 2.80 2.80 2.75 +0.06 37 7 419 -7
30MAR27 27.00 C 0.00 0.00 0.00 2.36 +0.05 37 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 2.03 +0.08 37 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.72 +0.05 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.43 +0.04 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.21 +0.04 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 1.00 +0.03 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.84 +0.04 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 +0.02 37 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.47 +0.02 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.39 +0.02 37 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 38 0
29JUN27 18.00 C 0.00 0.00 0.00 8.46 +0.18 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.06 +0.18 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.65 +0.16 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.27 +0.16 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.96 +0.22 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.25 +0.20 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.58 +0.09 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.99 +0.09 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.44 +0.08 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.95 +0.08 38 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.52 +0.08 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 3.09 +0.11 38 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.76 +0.12 38 0 202 0
29JUN27 29.00 C 2.50 2.50 2.50 2.36 -0.05 38 1 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.18 +0.03 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.91 +0.03 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.68 +0.02 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.46 +0.01 38 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.28 +0.01 38 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.12 +0.01 38 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.97 +0.01 38 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.85 0.00 38 0 2 0
29JUN27 38.00 C 0.99 0.99 0.99 0.74 +0.01 38 1 58 -1
29SEP27 18.50 C 0.00 0.00 0.00 8.32 +0.18 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.95 +0.18 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.59 +0.17 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.25 +0.18 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.65 +0.18 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.00 +0.08 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.44 +0.08 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.94 +0.07 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.48 +0.07 38 0 45 0
29SEP27 26.00 C 0.00 0.00 0.00 4.06 +0.06 38 0 73 0
29SEP27 27.00 C 0.00 0.00 0.00 3.68 +0.07 38 0 30 0
29SEP27 28.00 C 0.00 0.00 0.00 3.33 +0.07 38 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 3.04 +0.06 38 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 2.76 +0.05 39 0 0 0
29SEP27 31.00 C 2.47 2.47 2.47 2.45 -0.02 38 30 117 +30
29SEP27 32.00 C 2.26 2.26 2.26 2.28 +0.01 39 1 1 +1
29SEP27 33.00 C 0.00 0.00 0.00 2.10 +0.05 40 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 1.88 +0.06 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.69 +0.04 39 0 0 0
29SEP27 36.00 C 1.64 1.64 1.64 1.53 +0.04 39 1 35 0
TOTAL CALL 828 20,998 +599
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 519 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 328 0
29SEP26 24.00 P 0.16 0.16 0.16 0.14 -0.02 32 1 2,012 -1
29SEP26 25.00 P 0.38 0.43 0.38 0.38 -0.02 32 90 1,242 +60
29SEP26 26.00 P 0.00 0.00 0.00 0.81 -0.07 33 0 1,103 0
29SEP26 27.00 P 0.00 0.00 0.00 1.45 -0.09 34 0 500 0
29SEP26 28.00 P 0.00 0.00 0.00 2.20 -0.09 31 0 913 0
29SEP26 29.00 P 0.00 0.00 0.00 3.11 -0.10 31 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 -0.17 43 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 5.20 -0.14 57 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.08 -0.27 0 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.10 -0.24 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.08 -0.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.08 -0.31 0 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.11 -0.23 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.12 -0.18 82 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.08 -0.22 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.11 -0.22 90 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.11 -0.22 95 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.08 -0.26 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 -0.01 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 74 0
29OCT26 21.00 P 0.09 0.09 0.09 0.06 -0.01 35 26 98 +6
29OCT26 22.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 65 0
29OCT26 23.00 P 0.34 0.34 0.28 0.27 -0.02 34 57 256 +57
29OCT26 24.00 P 0.00 0.00 0.00 0.50 -0.02 34 0 204 0
29OCT26 25.00 P 1.03 1.03 0.86 0.85 -0.06 34 97 497 +43
29OCT26 26.00 P 0.00 0.00 0.00 1.33 -0.05 35 0 912 0
29OCT26 27.00 P 2.04 2.04 2.04 1.93 -0.09 35 15 416 -15
29OCT26 28.00 P 0.00 0.00 0.00 2.64 -0.02 36 0 360 0
29OCT26 29.00 P 0.00 0.00 0.00 3.46 0.00 37 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.35 -0.10 40 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 5.29 -0.11 42 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 6.28 -0.10 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.21 -0.19 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.21 -0.22 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.17 -0.27 53 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.16 -0.27 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.14 -0.27 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.23 -0.16 69 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 0.00 36 0 38 0
27NOV26 21.00 P 0.21 0.21 0.21 0.19 0.00 36 30 173 +3
27NOV26 22.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 37 0
27NOV26 23.00 P 0.58 0.58 0.58 0.55 -0.02 36 28 112 +28
27NOV26 24.00 P 0.83 0.83 0.83 0.86 -0.01 36 1 174 0
27NOV26 25.00 P 0.00 0.00 0.00 1.25 -0.03 37 0 246 0
27NOV26 26.00 P 0.00 0.00 0.00 1.75 -0.04 37 0 368 0
27NOV26 27.00 P 0.00 0.00 0.00 2.34 -0.05 37 0 326 0
27NOV26 28.00 P 0.00 0.00 0.00 3.02 +0.04 38 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 3.67 -0.06 36 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 4.46 -0.21 36 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 5.48 -0.08 41 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 6.40 -0.09 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.34 -0.11 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.29 -0.15 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.24 -0.22 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.23 -0.25 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.19 -0.27 51 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 0.00 35 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 0.00 35 0 489 0
30DEC26 21.00 P 0.35 0.35 0.35 0.36 +0.01 35 20 200 +9
30DEC26 22.00 P 0.59 0.59 0.53 0.57 0.00 35 235 727 +220
30DEC26 23.00 P 0.83 0.85 0.78 0.86 0.00 35 256 539 +256
30DEC26 24.00 P 1.20 1.20 1.13 1.22 -0.01 35 340 451 +340
30DEC26 25.00 P 0.00 0.00 0.00 1.67 -0.02 35 0 191 0
30DEC26 26.00 P 2.14 2.20 2.14 2.21 -0.03 36 45 258 +45
30DEC26 27.00 P 0.00 0.00 0.00 2.82 -0.04 36 0 305 0
30DEC26 28.00 P 0.00 0.00 0.00 3.53 +0.07 37 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 4.16 -0.16 35 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 5.03 -0.11 37 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 5.93 -0.07 39 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 6.75 -0.15 38 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.66 -0.17 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.59 -0.19 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.52 -0.23 41 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 10.46 -0.23 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.42 -0.24 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.40 -0.23 44 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 13.38 -0.20 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 0.00 37 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 0.00 37 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 -0.01 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 -0.01 37 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.50 -0.01 37 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 -0.01 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 -0.01 36 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 0.00 37 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.46 -0.03 36 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 -0.05 36 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.36 -0.04 36 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 2.91 -0.03 37 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 3.51 -0.04 37 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 4.16 -0.06 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 4.88 -0.05 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.72 -0.03 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.44 -0.15 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.26 -0.16 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.11 -0.17 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.98 -0.19 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.81 -0.26 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.72 -0.26 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.63 -0.26 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.62 -0.22 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.54 -0.02 38 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.64 -0.02 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.87 -0.03 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.01 -0.03 38 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.32 -0.02 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.65 -0.02 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.04 -0.05 38 0 61 0
29JUN27 24.00 P 0.00 0.00 0.00 2.54 -0.01 39 0 64 0
29JUN27 25.00 P 0.00 0.00 0.00 2.96 -0.06 38 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 3.54 -0.04 38 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.13 -0.04 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 4.78 -0.05 38 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 5.47 -0.05 39 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 6.19 -0.12 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.95 -0.12 39 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.75 -0.17 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.54 -0.18 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.37 -0.18 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.23 -0.18 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.09 -0.19 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.98 -0.19 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.87 -0.21 41 0 15 0
29SEP27 18.50 P 1.03 1.03 1.03 0.96 +0.01 39 10 20 +10
29SEP27 19.00 P 0.00 0.00 0.00 1.10 -0.01 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.24 -0.01 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.39 -0.01 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.75 -0.01 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.13 -0.02 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.54 -0.03 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.00 -0.05 39 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 3.56 -0.03 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.11 -0.04 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.72 -0.04 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.36 -0.05 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.06 -0.03 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.79 -0.04 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.47 -0.12 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.24 -0.11 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.03 -0.12 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.82 -0.16 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.64 -0.18 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.48 -0.18 41 0 0 0
TOTAL PUT 1,251 24,354 +1,061
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 57 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 1.05 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 0.00 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.10 0.00 24 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 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 0.00 22 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 1.41 -0.01 21 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 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 -0.01 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 23 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 31 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 22 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 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.16 -0.01 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 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 -0.01 21 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 88 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 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 0.07 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 0.00 22 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 23 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 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 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 0.68 -0.01 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 1.14 -0.01 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$ 2.150
29SEP26 1.55 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.09 -0.02 30 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.05 0.00 35 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.02 0.00 34 0 98 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 38 0 572 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 149 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 56 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 65 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 87 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 111 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 117 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 122 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 127 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 141 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 146 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 162 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 180 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 188 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.46 -0.03 35 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.13 -0.02 31 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.05 -0.02 32 0 1 0
29OCT26 2.40 C 0.00 0.00 0.00 0.03 -0.01 33 0 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 -0.01 35 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.57 -0.03 42 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.52 -0.03 38 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.47 -0.03 34 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.38 -0.03 34 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.34 -0.03 34 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.30 -0.03 34 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
27NOV26 2.20 C 0.12 0.12 0.12 0.12 -0.01 34 60 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.09 0.00 36 0 120 0
27NOV26 2.40 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 0.00 37 0 21 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 39 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.58 -0.03 39 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.53 -0.03 36 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.40 -0.03 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.25 -0.02 33 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.20 -0.01 35 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.14 -0.02 32 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.10 -0.02 32 0 130 0
30DEC26 2.40 C 0.00 0.00 0.00 0.08 -0.01 34 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.03 -0.01 35 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 -0.01 32 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.65 -0.02 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.61 -0.03 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.45 -0.02 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.11 0.00 38 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 0.00 38 0 70 0
30MAR27 2.80 C 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.03 -0.01 35 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 3.50 C 0.02 0.02 0.02 0.01 0.00 35 3 7 +3
30MAR27 3.60 C 0.02 0.02 0.02 0.01 0.00 36 3 14 +3
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.69 -0.01 39 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.65 -0.01 39 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.54 -0.01 38 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.40 -0.03 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.23 -0.03 35 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.12 -0.02 35 0 30 0
29JUN27 2.80 C 0.12 0.12 0.12 0.10 -0.02 35 30 90 +30
29JUN27 2.90 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 -0.01 30 0 16 0
29SEP27 1.60 C 0.00 0.00 0.00 0.68 -0.03 38 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.64 -0.02 37 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.61 -0.01 38 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.55 -0.01 38 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
TOTAL CALL 96 5,152 +36
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 64 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 32 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.02 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 +0.02 40 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.36 +0.03 50 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 +0.03 60 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.56 +0.03 69 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.66 +0.03 77 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.76 +0.03 84 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.86 +0.03 92 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.96 +0.03 99 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.06 +0.03 105 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.16 +0.03 111 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.26 +0.03 117 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.36 +0.03 123 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.46 +0.03 129 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.56 +0.03 134 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.66 +0.03 139 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.76 +0.03 145 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.86 +0.03 149 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.96 +0.03 154 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.06 +0.03 158 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.16 +0.03 163 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.26 +0.03 167 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.36 +0.03 171 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.46 +0.03 175 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.56 +0.03 179 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.66 +0.03 183 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.76 +0.03 187 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.86 +0.03 190 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.11 +0.03 199 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 44 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 1.90 P 0.02 0.02 0.02 0.02 0.00 34 5 5 +4
29OCT26 1.95 P 0.00 0.00 0.00 0.03 0.00 34 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 0.00 32 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.20 +0.02 35 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.56 +0.03 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.66 +0.03 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.76 +0.03 55 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.86 +0.03 60 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.96 +0.03 65 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.06 +0.03 69 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.16 +0.03 73 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 0.00 34 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 0.00 34 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 0.00 32 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 +0.01 35 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.22 +0.01 34 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.30 +0.02 36 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.47 +0.02 37 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.66 +0.03 42 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.76 +0.03 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.86 +0.03 50 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.96 +0.03 53 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.06 +0.03 57 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.16 +0.03 60 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 30 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 0.00 32 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 0.00 33 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 0.00 33 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 +0.01 32 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.01 34 0 172 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 +0.01 33 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 +0.02 36 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.40 +0.02 36 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 +0.02 39 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 +0.02 36 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 +0.03 40 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.86 +0.03 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.96 +0.03 46 0 0 -65
30DEC26 3.20 P 0.00 0.00 0.00 1.06 +0.03 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.16 +0.03 52 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.26 +0.03 55 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.36 +0.03 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.46 +0.03 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.56 +0.03 63 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.66 +0.03 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.76 +0.03 68 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.86 +0.03 70 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.96 +0.03 72 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.06 +0.03 74 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.16 +0.03 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.26 +0.03 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.36 +0.03 80 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.46 +0.03 82 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.56 +0.03 84 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.66 +0.03 86 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.76 +0.03 87 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.86 +0.03 89 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.11 +0.03 93 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 +0.01 35 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 +0.01 36 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 +0.02 36 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 0.00 36 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.52 +0.01 36 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.61 +0.02 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.69 +0.02 38 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 +0.02 38 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 +0.02 38 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 +0.02 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 +0.03 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.16 +0.03 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.26 +0.03 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.36 +0.03 46 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.46 +0.03 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.56 +0.03 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.66 +0.03 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.76 +0.03 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.86 +0.03 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.96 +0.03 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.06 +0.03 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.16 +0.03 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.26 +0.03 63 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.36 +0.03 64 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.46 +0.03 66 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.56 +0.03 67 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 0.00 35 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 -0.01 33 0 31 0
29JUN27 1.85 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29JUN27 2.00 P 0.18 0.18 0.18 0.16 -0.01 33 30 73 +30
29JUN27 2.10 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.26 -0.01 33 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 +0.01 34 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.48 +0.01 37 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 0.00 36 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.72 +0.01 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.80 +0.01 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 +0.02 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 +0.02 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.08 +0.02 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.17 +0.02 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 +0.03 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 +0.02 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.46 +0.03 43 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 0.09 +0.01 37 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.12 +0.01 37 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 36 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.26 0.00 36 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.60 +0.02 39 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.67 +0.01 38 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.75 +0.01 38 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.91 +0.01 38 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.00 +0.02 38 0 0 0
TOTAL PUT 35 2,450 -31
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$ 16.130
11SEP26 11.50 C 0.00 0.00 0.00 4.66 - 345 0 0 -
11SEP26 11.75 C 0.00 0.00 0.00 4.38 -0.47 0 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 4.17 -0.43 324 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 3.89 -0.46 240 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.63 -0.47 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.38 -0.47 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.13 -0.47 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 2.90 -0.45 202 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.63 -0.47 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.40 -0.45 169 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.16 -0.44 166 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 1.92 -0.43 159 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.66 -0.44 132 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.41 -0.44 115 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.17 -0.43 106 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 0.88 -0.47 0 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.46 47 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.42 -0.43 49 0 0 0
11SEP26 16.00 C 0.24 0.24 0.24 0.23 -0.39 46 2 2 +2
11SEP26 16.25 C 0.00 0.00 0.00 0.09 -0.32 41 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.21 47 0 22 0
11SEP26 16.75 C 0.02 0.02 0.02 0.01 -0.13 45 3 16 +2
11SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.06 59 0 42 0
11SEP26 17.25 C 0.00 0.00 0.00 0.01 -0.02 72 0 78 0
11SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
11SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 97 0 98 0
11SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 22 0
11SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 119 0 17 0
11SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 13 0
11SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 141 0 19 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 151 0 8 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 161 0 3 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 171 0 10 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.66 - 117 0 0 -
18SEP26 11.75 C 0.00 0.00 0.00 4.39 -0.47 81 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.17 -0.44 110 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.89 -0.47 70 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.64 -0.47 65 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.39 -0.47 60 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.14 -0.47 54 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.90 -0.46 65 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.64 -0.47 44 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.40 -0.46 54 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.16 -0.45 55 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.92 -0.44 53 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.66 -0.45 43 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.41 -0.46 38 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.19 -0.44 40 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.97 -0.42 39 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.39 38 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.60 -0.35 39 0 0 0
18SEP26 16.00 C 0.41 0.41 0.41 0.44 -0.31 38 1 1 +1
18SEP26 16.25 C 0.00 0.00 0.00 0.31 -0.27 37 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.22 38 0 0 0
18SEP26 16.75 C 0.13 0.13 0.13 0.14 -0.18 37 2 2 +2
18SEP26 17.00 C 0.12 0.12 0.12 0.09 -0.14 38 2 15 -2
18SEP26 17.25 C 0.08 0.08 0.08 0.06 -0.10 39 10 32 +10
18SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.08 37 0 18 0
18SEP26 17.75 C 0.00 0.00 0.00 0.02 -0.05 38 0 0 0
18SEP26 18.00 C 0.02 0.02 0.02 0.01 -0.04 38 1 3 +1
18SEP26 18.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.65 -0.47 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.15 -0.47 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.66 -0.46 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.17 -0.46 67 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.65 -0.48 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.15 -0.47 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.48 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 -0.46 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.72 -0.44 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 -0.38 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.96 -0.32 39 0 15 0
29SEP26 16.00 C 0.67 0.67 0.59 0.64 -0.28 38 40 88 +20
29SEP26 16.50 C 0.39 0.42 0.39 0.42 -0.20 38 19 292 +17
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.16 38 1 865 0
29SEP26 17.50 C 0.15 0.17 0.15 0.14 -0.12 37 128 458 +102
29SEP26 18.00 C 0.10 0.10 0.09 0.08 -0.07 38 11 486 +1
29SEP26 18.50 C 0.07 0.07 0.05 0.04 -0.05 38 11 337 -9
29SEP26 19.00 C 0.05 0.05 0.04 0.02 -0.03 38 11 441 -10
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 516 0
29SEP26 20.00 C 0.01 0.01 0.01 0.01 0.00 43 2 391 -2
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 193 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 528 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 229 0
29OCT26 12.00 C 0.00 0.00 0.00 4.21 - 45 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 3.72 -0.49 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.25 -0.48 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.77 -0.46 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.35 -0.42 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.97 -0.38 39 0 0 0
29OCT26 15.00 C 1.60 1.60 1.54 1.61 -0.34 39 3 4 +3
29OCT26 15.50 C 1.24 1.30 1.23 1.28 -0.31 38 3 19 +1
29OCT26 16.00 C 0.98 0.98 0.96 1.01 -0.25 38 6 33 +5
29OCT26 16.50 C 0.00 0.00 0.00 0.78 -0.22 38 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.58 -0.20 38 0 133 0
29OCT26 17.50 C 0.44 0.46 0.44 0.43 -0.17 38 12 204 +2
29OCT26 18.00 C 0.33 0.34 0.33 0.31 -0.15 38 27 206 +18
29OCT26 18.50 C 0.25 0.26 0.25 0.22 -0.11 38 8 148 -3
29OCT26 19.00 C 0.20 0.20 0.20 0.15 -0.09 37 26 195 -20
29OCT26 19.50 C 0.15 0.15 0.15 0.11 -0.06 38 2 268 0
29OCT26 20.00 C 0.12 0.12 0.12 0.07 -0.05 37 1 241 +1
29OCT26 21.00 C 0.07 0.09 0.07 0.03 -0.03 37 2 118 0
29OCT26 22.00 C 0.05 0.06 0.05 0.02 -0.01 40 3 162 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29OCT26 26.00 C 0.01 0.01 0.01 0.01 0.00 53 5 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 69 0
27NOV26 12.00 C 0.00 0.00 0.00 4.29 - 43 0 0 -
27NOV26 12.50 C 0.00 0.00 0.00 3.83 -0.45 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.39 -0.46 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.94 -0.47 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.55 -0.40 39 0 0 0
27NOV26 14.50 C 2.18 2.20 2.18 2.20 -0.37 40 3 3 +3
27NOV26 15.00 C 1.84 1.87 1.84 1.90 -0.32 41 2 4 +2
27NOV26 15.50 C 1.59 1.59 1.57 1.57 -0.31 40 3 9 -1
27NOV26 16.00 C 1.34 1.34 1.29 1.32 -0.25 40 13 26 +8
27NOV26 16.50 C 1.08 1.08 1.07 1.10 -0.22 40 11 21 +10
27NOV26 17.00 C 0.90 0.90 0.88 0.90 -0.20 40 17 32 +14
27NOV26 17.50 C 0.74 0.74 0.74 0.73 -0.19 40 1 49 +1
27NOV26 18.00 C 0.00 0.00 0.00 0.58 -0.18 40 0 87 0
27NOV26 18.50 C 0.50 0.50 0.50 0.46 -0.16 40 1 91 -1
27NOV26 19.00 C 0.41 0.41 0.41 0.36 -0.13 40 3 79 0
27NOV26 19.50 C 0.00 0.00 0.00 0.28 -0.11 40 0 134 0
27NOV26 20.00 C 0.00 0.00 0.00 0.22 -0.09 40 0 110 0
27NOV26 21.00 C 0.21 0.21 0.21 0.13 -0.06 40 1 160 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 -0.02 41 100 117 +97
27NOV26 24.00 C 0.08 0.08 0.08 0.03 -0.01 41 1 4 +1
27NOV26 25.00 C 0.00 0.00 0.00 0.02 -0.01 42 100 181 +77
27NOV26 26.00 C 0.05 0.05 0.05 0.01 -0.01 42 2 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 5.79 -0.47 47 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.32 -0.50 46 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.85 -0.49 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.40 -0.48 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.98 -0.44 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.56 -0.43 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.15 -0.42 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.76 -0.37 40 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 -0.35 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.13 -0.30 41 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.84 -0.28 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.58 -0.25 40 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 -0.21 41 0 60 0
30DEC26 17.00 C 1.15 1.17 1.15 1.17 -0.21 41 2 630 +1
30DEC26 17.50 C 0.00 0.00 0.00 1.00 -0.17 41 0 85 0
30DEC26 18.00 C 0.84 0.84 0.83 0.84 -0.17 41 201 456 +124
30DEC26 18.50 C 0.00 0.00 0.00 0.70 -0.16 41 0 78 0
30DEC26 19.00 C 0.62 0.62 0.62 0.59 -0.13 41 3 192 +3
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.11 41 0 531 0
30DEC26 20.00 C 0.46 0.47 0.46 0.40 -0.10 41 2 421 +1
30DEC26 21.00 C 0.34 0.35 0.34 0.27 -0.07 41 7 176 +2
30DEC26 22.00 C 0.26 0.26 0.26 0.18 -0.05 41 2 321 +2
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 233 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 135 0
30DEC26 25.00 C 0.15 0.15 0.15 0.05 -0.02 40 3 190 +3
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 95 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 91 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 6.00 -0.46 46 0 6 0
30MAR27 11.00 C 5.55 5.55 5.55 5.57 -0.48 45 4 8 +4
30MAR27 11.50 C 0.00 0.00 0.00 5.13 -0.48 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.72 -0.47 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.33 -0.45 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.95 -0.44 42 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.60 -0.41 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.26 -0.40 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 -0.41 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.73 -0.24 43 0 200 0
30MAR27 15.50 C 2.42 2.42 2.42 2.42 -0.27 42 20 250 +20
30MAR27 16.00 C 0.00 0.00 0.00 2.18 -0.25 42 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.97 -0.22 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.77 -0.21 42 0 411 0
30MAR27 17.50 C 0.00 0.00 0.00 1.58 -0.22 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.41 -0.21 42 0 114 0
30MAR27 18.50 C 1.27 1.27 1.27 1.25 -0.21 42 1 310 0
30MAR27 19.00 C 1.17 1.17 1.17 1.11 -0.19 41 1 256 -1
30MAR27 19.50 C 0.00 0.00 0.00 0.99 -0.17 42 0 191 0
30MAR27 20.00 C 0.00 0.00 0.00 0.87 -0.16 41 0 957 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 -0.13 41 0 217 0
30MAR27 22.00 C 0.63 0.63 0.63 0.53 -0.11 41 4 72 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 -0.09 41 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 -0.08 41 0 18 0
30MAR27 25.00 C 0.36 0.36 0.36 0.24 -0.06 41 35 62 +28
30MAR27 26.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 103 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 76 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 217 0
29JUN27 12.00 C 0.00 0.00 0.00 4.88 - 42 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 4.52 -0.39 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.27 -0.29 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.94 -0.40 44 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.63 -0.37 44 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.34 -0.36 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.07 -0.34 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.73 -0.40 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.58 -0.30 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.36 -0.28 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.15 -0.27 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.96 -0.25 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.79 -0.24 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.63 -0.22 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.48 -0.21 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.34 -0.20 43 0 65 0
29JUN27 20.00 C 1.36 1.36 1.36 1.22 -0.18 43 2 62 +2
29JUN27 21.00 C 0.00 0.00 0.00 1.00 -0.17 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.83 -0.13 43 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.68 -0.12 43 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.56 -0.10 43 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.46 -0.08 43 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.38 -0.07 43 0 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.31 -0.06 43 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 73 0
29SEP27 12.00 C 0.00 0.00 0.00 5.01 - 42 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 4.67 -0.37 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.34 -0.36 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.04 -0.34 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.75 -0.33 42 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 3.48 -0.31 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.23 -0.30 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.99 -0.29 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.86 -0.18 44 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.65 -0.26 44 0 0 0
29SEP27 17.00 C 2.49 2.49 2.49 2.44 -0.26 43 1 1 +1
29SEP27 17.50 C 0.00 0.00 0.00 2.27 -0.22 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.10 -0.22 43 0 10 0
29SEP27 18.50 C 0.00 0.00 0.00 1.93 -0.22 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.80 -0.18 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.66 -0.18 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.53 -0.18 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.31 -0.15 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.11 -0.15 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.96 -0.11 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.81 -0.11 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.68 -0.11 42 0 2 0
TOTAL CALL 888 22,085 +543
11SEP26 11.50 P 0.00 0.00 0.00 0.01 - 294 0 0 -
11SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 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 48 0 13 0
11SEP26 15.75 P 0.00 0.00 0.00 0.03 +0.02 44 0 14 0
11SEP26 16.00 P 0.12 0.16 0.12 0.09 +0.06 43 3 25 +1
11SEP26 16.25 P 0.24 0.26 0.24 0.21 +0.13 42 3 23 0
11SEP26 16.50 P 0.46 0.46 0.46 0.39 +0.23 38 2 127 -2
11SEP26 16.75 P 0.00 0.00 0.00 0.63 +0.33 46 0 21 0
11SEP26 17.00 P 0.00 0.00 0.00 0.90 +0.42 77 0 38 0
11SEP26 17.25 P 0.00 0.00 0.00 1.12 +0.43 0 0 98 0
11SEP26 17.50 P 0.00 0.00 0.00 1.37 +0.44 0 0 13 0
11SEP26 17.75 P 0.00 0.00 0.00 1.62 +0.44 0 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 1.87 +0.44 0 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 2.12 +0.44 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.37 +0.44 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.62 +0.44 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.87 +0.44 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.12 +0.44 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.37 +0.44 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.62 +0.44 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.87 +0.44 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.40 +0.47 250 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.87 +0.44 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.37 +0.44 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.88 +0.45 264 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.37 +0.44 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.87 +0.44 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.37 +0.44 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.87 +0.44 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.37 +0.44 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 8.87 +0.44 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 9.37 +0.44 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 9.87 +0.44 0 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 - 104 0 0 -
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
18SEP26 14.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
18SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
18SEP26 15.25 P 0.00 0.00 0.00 0.07 +0.04 37 0 5 0
18SEP26 15.50 P 0.12 0.13 0.12 0.12 +0.06 37 3 5 +1
18SEP26 15.75 P 0.22 0.22 0.22 0.20 +0.10 38 1 7 +1
18SEP26 16.00 P 0.00 0.00 0.00 0.30 +0.14 38 0 7 0
18SEP26 16.25 P 0.45 0.45 0.45 0.41 +0.17 36 1 8 +1
18SEP26 16.50 P 0.61 0.61 0.61 0.57 +0.23 37 1 5 +1
18SEP26 16.75 P 0.00 0.00 0.00 0.76 +0.28 38 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.97 +0.33 40 0 6 0
18SEP26 17.25 P 0.00 0.00 0.00 1.19 +0.37 42 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.39 +0.37 36 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.63 +0.39 37 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.87 +0.44 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.12 +0.44 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.37 +0.44 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.62 +0.44 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.87 +0.44 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.12 +0.44 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.37 +0.44 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.62 +0.44 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.87 +0.44 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.40 +0.47 91 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.87 +0.44 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.37 +0.44 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.88 +0.45 98 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.37 +0.44 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 6.87 +0.44 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 7.37 +0.44 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 7.87 +0.44 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 8.37 +0.44 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 307 0
29SEP26 14.00 P 0.04 0.05 0.04 0.03 +0.01 39 6 309 0
29SEP26 14.50 P 0.08 0.08 0.08 0.07 +0.03 38 4 186 +4
29SEP26 15.00 P 0.15 0.15 0.15 0.15 +0.07 38 55 415 +16
29SEP26 15.50 P 0.20 0.30 0.20 0.28 +0.12 37 16 317 0
29SEP26 16.00 P 0.35 0.50 0.35 0.49 +0.18 38 43 512 -3
29SEP26 16.50 P 0.78 0.78 0.76 0.74 +0.22 36 4 711 -1
29SEP26 17.00 P 1.11 1.15 1.11 1.11 +0.31 39 37 1,232 -22
29SEP26 17.50 P 1.53 1.53 1.47 1.52 +0.36 41 15 330 -13
29SEP26 18.00 P 1.98 1.98 1.98 1.95 +0.38 41 2 488 +2
29SEP26 18.50 P 0.00 0.00 0.00 2.42 +0.42 43 0 540 0
29SEP26 19.00 P 0.00 0.00 0.00 2.87 +0.44 0 0 319 0
29SEP26 19.50 P 0.00 0.00 0.00 3.39 +0.46 48 0 298 0
29SEP26 20.00 P 0.00 0.00 0.00 3.87 +0.44 0 1 180 -1
29SEP26 21.00 P 0.00 0.00 0.00 4.87 +0.44 0 0 124 0
29SEP26 22.00 P 5.91 5.91 5.91 5.88 +0.45 68 1 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.89 +0.46 80 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 7.87 +0.44 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.87 +0.44 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 9.87 +0.44 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.87 +0.47 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.87 +0.47 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.87 +0.47 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.87 +0.47 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.87 +0.47 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.87 +0.47 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.87 +0.47 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.87 +0.47 0 0 0 0
29OCT26 12.00 P 0.03 0.03 0.03 0.02 - 41 1 1 -
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 17 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 38 0
29OCT26 13.50 P 0.00 0.00 0.00 0.10 +0.03 38 0 3 0
29OCT26 14.00 P 0.18 0.18 0.17 0.16 +0.05 38 21 48 +13
29OCT26 14.50 P 0.28 0.28 0.27 0.26 +0.07 38 23 106 +3
29OCT26 15.00 P 0.40 0.41 0.40 0.40 +0.11 38 41 385 +41
29OCT26 15.50 P 0.58 0.58 0.58 0.58 +0.14 38 3 136 -1
29OCT26 16.00 P 0.82 0.82 0.80 0.79 +0.17 37 6 197 +5
29OCT26 16.50 P 1.08 1.11 1.08 1.07 +0.23 38 35 222 +15
29OCT26 17.00 P 0.00 0.00 0.00 1.39 +0.26 38 0 340 0
29OCT26 17.50 P 0.00 0.00 0.00 1.76 +0.31 39 0 209 0
29OCT26 18.00 P 0.00 0.00 0.00 2.13 +0.31 38 0 348 0
29OCT26 18.50 P 0.00 0.00 0.00 2.58 +0.37 40 0 204 0
29OCT26 19.00 P 0.00 0.00 0.00 3.02 +0.39 41 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.48 +0.41 43 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 3.93 +0.40 42 1 262 0
29OCT26 21.00 P 0.00 0.00 0.00 4.90 +0.47 45 0 34 0
29OCT26 22.00 P 5.91 5.91 5.91 5.88 +0.45 46 1 24 +1
29OCT26 23.00 P 0.00 0.00 0.00 6.89 +0.46 54 0 2 0
29OCT26 24.00 P 7.90 7.90 7.90 7.87 +0.44 0 9 9 +9
29OCT26 25.00 P 0.00 0.00 0.00 8.87 +0.44 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.87 +0.44 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.87 +0.47 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.87 +0.47 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 12.87 +0.47 0 0 0 0
27NOV26 12.00 P 0.09 0.09 0.09 0.06 - 40 1 1 -
27NOV26 12.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 3 0
27NOV26 13.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 2 0
27NOV26 13.50 P 0.24 0.24 0.24 0.23 +0.05 40 1 34 +1
27NOV26 14.00 P 0.00 0.00 0.00 0.34 +0.07 40 0 38 0
27NOV26 14.50 P 0.48 0.48 0.48 0.48 +0.10 40 15 53 +1
27NOV26 15.00 P 0.65 0.65 0.65 0.64 +0.13 40 15 123 0
27NOV26 15.50 P 0.82 0.85 0.82 0.84 +0.16 40 25 138 +7
27NOV26 16.00 P 1.07 1.09 1.06 1.07 +0.18 39 18 81 +14
27NOV26 16.50 P 1.35 1.37 1.35 1.36 +0.23 40 3 123 -3
27NOV26 17.00 P 1.66 1.67 1.66 1.66 +0.26 40 16 69 0
27NOV26 17.50 P 0.00 0.00 0.00 2.01 +0.30 41 0 101 0
27NOV26 18.00 P 0.00 0.00 0.00 2.38 +0.31 41 0 145 0
27NOV26 18.50 P 0.00 0.00 0.00 2.72 +0.28 39 0 58 0
27NOV26 19.00 P 0.00 0.00 0.00 3.13 +0.35 39 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.61 +0.42 42 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.05 +0.42 42 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 4.97 +0.46 43 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.91 +0.47 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.89 +0.46 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.87 +0.44 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.87 +0.44 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.87 +0.44 0 0 3 0
27NOV26 27.00 P 0.00 0.00 0.00 10.87 +0.47 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.87 +0.47 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 12.87 +0.47 0 0 0 0
30DEC26 10.50 P 0.06 0.06 0.06 0.03 +0.01 41 1 12 +1
30DEC26 11.00 P 0.08 0.08 0.08 0.05 +0.01 40 1 18 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 109 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 +0.04 40 0 35 0
30DEC26 13.00 P 0.28 0.28 0.28 0.28 +0.07 41 2 53 +2
30DEC26 13.50 P 0.38 0.38 0.38 0.38 +0.08 41 1 55 +1
30DEC26 14.00 P 0.50 0.50 0.50 0.51 +0.10 40 14 148 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 +0.11 40 0 158 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 +0.14 40 0 148 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 +0.16 40 0 215 0
30DEC26 16.00 P 1.30 1.30 1.29 1.28 +0.20 39 33 224 +22
30DEC26 16.50 P 0.00 0.00 0.00 1.56 +0.22 40 0 180 0
30DEC26 17.00 P 1.87 1.89 1.87 1.86 +0.25 40 7 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 2.21 +0.29 41 1 295 +1
30DEC26 18.00 P 0.00 0.00 0.00 2.56 +0.29 41 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.95 +0.32 41 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.35 +0.34 42 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.76 +0.40 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.18 +0.41 42 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 +0.46 44 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 5.97 +0.45 43 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 +0.48 43 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 7.90 +0.47 45 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.89 +0.46 47 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 9.87 +0.44 0 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.87 +0.45 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.87 +0.45 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.87 +0.47 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.87 +0.47 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.87 +0.47 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.87 +0.47 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.87 +0.47 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.87 +0.47 0 0 0 0
30MAR27 10.50 P 0.17 0.17 0.17 0.13 +0.02 41 1 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 +0.04 41 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 +0.05 41 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 +0.07 41 0 36 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 +0.08 41 0 65 0
30MAR27 13.50 P 0.71 0.71 0.71 0.72 +0.09 41 10 60 +10
30MAR27 14.00 P 0.00 0.00 0.00 0.87 +0.10 40 0 100 0
30MAR27 14.50 P 0.00 0.00 0.00 1.05 +0.12 40 0 51 0
30MAR27 15.00 P 0.00 0.00 0.00 1.25 +0.13 40 0 397 0
30MAR27 15.50 P 0.00 0.00 0.00 1.48 +0.15 40 0 305 0
30MAR27 16.00 P 0.00 0.00 0.00 1.74 +0.18 40 0 71 0
30MAR27 16.50 P 0.00 0.00 0.00 2.02 +0.20 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.32 +0.22 40 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.66 +0.25 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.01 +0.27 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.36 +0.29 41 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.75 +0.35 42 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.14 +0.36 42 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.53 +0.37 42 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.36 +0.39 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 6.22 +0.42 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.12 +0.44 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.03 +0.46 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 8.96 +0.47 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.92 +0.49 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.89 +0.47 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.89 +0.47 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.88 +0.46 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.87 +0.47 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.87 +0.47 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.87 +0.47 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.87 +0.47 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.87 +0.47 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.69 - 42 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 0.85 +0.11 42 0 22 0
29JUN27 13.00 P 0.00 0.00 0.00 1.01 +0.13 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 1.17 +0.12 41 0 7 0
29JUN27 14.00 P 0.00 0.00 0.00 1.38 +0.14 41 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.69 +0.24 43 0 16 0
29JUN27 15.00 P 1.81 1.81 1.81 1.84 +0.17 41 17 33 +10
29JUN27 15.50 P 0.00 0.00 0.00 2.08 +0.17 41 0 156 0
29JUN27 16.00 P 2.34 2.34 2.34 2.36 +0.20 41 1 34 +1
29JUN27 16.50 P 0.00 0.00 0.00 2.64 +0.20 41 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 2.94 +0.22 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.26 +0.24 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.59 +0.26 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.95 +0.29 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.31 +0.32 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.68 +0.34 40 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.07 +0.35 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.86 +0.36 40 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.69 +0.39 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.53 +0.40 40 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.40 +0.42 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.29 +0.41 40 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.08 +0.44 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.19 +0.52 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.11 +0.53 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.05 +0.43 42 0 0 0
29SEP27 12.00 P 0.86 0.87 0.86 0.88 - 42 3 3 -
29SEP27 12.50 P 0.00 0.00 0.00 1.06 +0.12 42 0 64 0
29SEP27 13.00 P 0.00 0.00 0.00 1.23 +0.12 42 0 33 0
29SEP27 13.50 P 0.00 0.00 0.00 1.44 +0.15 42 0 23 0
29SEP27 14.00 P 0.00 0.00 0.00 1.65 +0.15 41 0 27 0
29SEP27 14.50 P 0.00 0.00 0.00 1.88 +0.17 41 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 2.13 +0.18 41 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 2.38 +0.19 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.67 +0.22 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 2.95 +0.22 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.25 +0.24 41 0 8 0
29SEP27 17.50 P 3.57 3.57 3.57 3.57 +0.26 41 25 50 +25
29SEP27 18.00 P 0.00 0.00 0.00 3.89 +0.26 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.21 +0.26 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.58 +0.29 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.95 +0.31 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.35 +0.35 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.22 +0.44 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.01 +0.34 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.84 +0.36 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.69 +0.38 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.56 +0.39 42 0 0 0
TOTAL PUT 550 21,978 +165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.830
29SEP26 5.75 C 0.00 0.00 0.00 3.14 -0.20 121 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 -0.23 93 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 -0.23 84 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 -0.23 75 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 -0.23 67 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.90 -0.19 77 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.64 -0.22 64 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 -0.23 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.10 -0.26 31 0 0 0
29SEP26 8.00 C 0.96 0.96 0.96 0.86 -0.25 29 15 15 +15
29SEP26 8.25 C 0.72 0.72 0.72 0.64 -0.25 29 15 15 +15
29SEP26 8.50 C 0.60 0.60 0.60 0.44 -0.22 28 15 33 +15
29SEP26 8.75 C 0.38 0.38 0.35 0.29 -0.19 30 155 157 +6
29SEP26 9.00 C 0.29 0.29 0.24 0.18 -0.12 30 45 280 0
29SEP26 9.25 C 0.14 0.14 0.14 0.11 -0.09 32 15 196 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.06 32 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.03 32 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.88 -0.23 60 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.62 -0.24 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.38 -0.23 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.14 -0.22 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.90 -0.22 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.65 -0.23 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.43 -0.21 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.17 -0.24 31 0 0 0
29OCT26 8.00 C 1.05 1.05 1.05 0.97 -0.21 32 15 15 +15
29OCT26 8.25 C 0.00 0.00 0.00 0.78 -0.19 32 0 45 0
29OCT26 8.50 C 0.00 0.00 0.00 0.61 -0.17 31 0 15 0
29OCT26 8.75 C 0.52 0.53 0.52 0.46 -0.17 31 45 75 +30
29OCT26 9.00 C 0.43 0.43 0.42 0.34 -0.14 31 30 160 0
29OCT26 9.25 C 0.32 0.32 0.26 0.25 -0.10 31 300 269 +150
29OCT26 9.50 C 0.23 0.23 0.19 0.19 -0.08 32 76 181 +16
29OCT26 9.75 C 0.21 0.21 0.14 0.13 -0.06 32 45 172 +15
29OCT26 10.00 C 0.15 0.15 0.12 0.09 -0.04 32 30 304 +30
29OCT26 10.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.41 -0.23 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.17 -0.23 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.96 -0.20 42 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.70 -0.22 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.49 -0.20 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.30 -0.17 37 0 0 0
27NOV26 8.00 C 1.16 1.16 1.16 1.07 -0.20 33 11 11 +11
27NOV26 8.25 C 0.98 0.98 0.98 0.90 -0.19 33 9 37 +9
27NOV26 8.50 C 0.85 0.85 0.85 0.74 -0.16 33 15 22 +15
27NOV26 8.75 C 0.69 0.69 0.69 0.61 -0.15 33 30 30 +16
27NOV26 9.00 C 0.57 0.57 0.48 0.49 -0.14 33 120 60 +60
27NOV26 9.25 C 0.46 0.46 0.37 0.40 -0.11 33 157 51 +5
27NOV26 9.50 C 0.37 0.37 0.34 0.32 -0.09 34 160 143 +140
27NOV26 9.75 C 0.30 0.30 0.25 0.25 -0.08 34 90 45 +29
27NOV26 10.00 C 0.24 0.24 0.20 0.19 -0.07 33 105 141 +15
27NOV26 10.50 C 0.21 0.21 0.16 0.11 -0.05 33 60 51 +7
27NOV26 11.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.22 -0.20 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.93 -0.24 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.73 -0.20 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.49 -0.20 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.23 -0.22 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.03 -0.19 41 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.81 -0.18 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.18 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.40 -0.17 37 0 0 0
30DEC26 8.00 C 1.27 1.27 1.27 1.19 -0.19 34 13 13 +13
30DEC26 8.25 C 1.08 1.08 1.08 1.03 -0.16 34 14 40 +14
30DEC26 8.50 C 0.00 0.00 0.00 0.88 -0.16 34 0 13 0
30DEC26 8.75 C 0.76 0.76 0.76 0.74 -0.15 34 39 54 +9
30DEC26 9.00 C 0.61 0.61 0.61 0.63 -0.13 34 15 25 +15
30DEC26 9.25 C 0.53 0.53 0.53 0.53 -0.11 34 42 68 +22
30DEC26 9.50 C 0.50 0.50 0.50 0.44 -0.10 34 15 0 -15
30DEC26 9.75 C 0.41 0.41 0.41 0.37 -0.09 34 30 15 0
30DEC26 10.00 C 0.35 0.35 0.28 0.31 -0.07 35 63 51 +12
30DEC26 10.50 C 0.25 0.25 0.19 0.20 -0.05 34 122 69 +2
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 263 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 36 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.97 -0.25 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.75 -0.24 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.53 -0.24 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.32 -0.23 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.12 -0.22 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.93 -0.20 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.75 -0.19 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.58 -0.18 34 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.42 -0.17 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.27 -0.16 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.13 -0.15 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.01 -0.13 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.89 -0.12 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 -0.11 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 -0.10 34 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.61 -0.09 34 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 -0.08 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 -0.06 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.03 -0.24 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.82 -0.23 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.61 -0.22 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.41 -0.22 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.22 -0.21 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.04 -0.19 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.87 -0.18 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.71 -0.17 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.55 -0.17 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.41 -0.15 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.28 -0.14 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.16 -0.13 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.05 -0.12 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 -0.11 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.85 -0.10 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 -0.09 34 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.68 -0.08 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.55 -0.06 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.43 -0.06 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.35 -0.04 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 4 0
29SEP27 6.50 C 0.00 0.00 0.00 2.66 -0.22 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.48 -0.20 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.29 -0.20 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.13 -0.18 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.96 -0.18 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.81 -0.16 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.67 -0.15 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.54 -0.14 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.41 -0.14 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.29 -0.13 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.19 -0.11 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.08 -0.11 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.00 -0.09 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.91 -0.09 34 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.83 -0.08 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.69 -0.07 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.58 -0.05 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.47 -0.05 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.32 -0.03 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
TOTAL CALL 1,911 5,053 +686
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 71 0
29SEP26 8.25 P 0.06 0.06 0.06 0.06 +0.03 32 5 47 +5
29SEP26 8.50 P 0.10 0.10 0.10 0.11 +0.05 30 15 114 +15
29SEP26 8.75 P 0.17 0.21 0.16 0.21 +0.09 31 91 131 +37
29SEP26 9.00 P 0.23 0.28 0.23 0.35 +0.14 32 120 91 -4
29SEP26 9.25 P 0.40 0.44 0.40 0.52 +0.17 32 168 109 -86
29SEP26 9.50 P 0.60 0.65 0.60 0.71 +0.19 30 169 196 +109
29SEP26 9.75 P 0.89 0.89 0.89 0.93 +0.21 28 15 20 -10
29SEP26 10.00 P 0.00 0.00 0.00 1.17 +0.23 0 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.67 +0.25 0 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.17 +0.25 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.67 +0.25 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 +0.26 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.67 +0.25 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.17 +0.25 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.67 +0.25 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.17 +0.25 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.67 +0.25 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.17 +0.25 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.67 +0.25 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.17 +0.26 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 45 0
29OCT26 7.75 P 0.06 0.06 0.06 0.06 +0.02 31 10 39 +10
29OCT26 8.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 16 0
29OCT26 8.25 P 0.13 0.14 0.13 0.17 +0.06 32 60 150 -5
29OCT26 8.50 P 0.00 0.00 0.00 0.25 +0.08 31 0 70 0
29OCT26 8.75 P 0.26 0.27 0.25 0.36 +0.11 32 195 283 +15
29OCT26 9.00 P 0.38 0.38 0.38 0.50 +0.14 32 90 218 +90
29OCT26 9.25 P 0.50 0.50 0.50 0.65 +0.16 32 45 90 0
29OCT26 9.50 P 0.00 0.00 0.00 0.83 +0.18 32 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.04 +0.20 34 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.20 +0.19 27 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.68 +0.22 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.17 +0.24 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.67 +0.25 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.17 +0.26 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.67 +0.25 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.17 +0.25 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.67 +0.25 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.06 +0.02 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
27NOV26 7.75 P 0.12 0.12 0.12 0.14 +0.04 34 75 118 +45
27NOV26 8.00 P 0.17 0.19 0.16 0.20 +0.06 34 75 172 +75
27NOV26 8.25 P 0.18 0.22 0.18 0.28 +0.08 34 240 60 0
27NOV26 8.50 P 0.25 0.30 0.25 0.37 +0.09 33 120 135 +74
27NOV26 8.75 P 0.37 0.47 0.36 0.48 +0.10 33 303 210 +153
27NOV26 9.00 P 0.49 0.50 0.45 0.62 +0.13 33 150 205 +150
27NOV26 9.25 P 0.61 0.61 0.61 0.78 +0.16 34 30 110 +30
27NOV26 9.50 P 0.00 0.00 0.00 0.94 +0.17 34 0 65 0
27NOV26 9.75 P 0.00 0.00 0.00 1.14 +0.20 35 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.29 +0.16 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.71 +0.18 30 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.19 +0.22 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.67 +0.23 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.17 +0.25 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.67 +0.25 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.17 +0.25 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.67 +0.25 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 +0.02 35 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 13 0
30DEC26 7.25 P 0.12 0.12 0.12 0.11 +0.03 34 15 15 +15
30DEC26 7.50 P 0.14 0.15 0.14 0.16 +0.05 35 30 95 +30
30DEC26 7.75 P 0.20 0.20 0.20 0.22 +0.06 34 45 77 +16
30DEC26 8.00 P 0.21 0.26 0.21 0.30 +0.08 35 165 62 +43
30DEC26 8.25 P 0.30 0.30 0.23 0.38 +0.09 34 210 116 +53
30DEC26 8.50 P 0.36 0.36 0.35 0.48 +0.11 34 45 58 +30
30DEC26 8.75 P 0.46 0.47 0.46 0.59 +0.12 34 32 50 -32
30DEC26 9.00 P 0.59 0.59 0.54 0.73 +0.15 34 94 57 +11
30DEC26 9.25 P 0.71 0.71 0.67 0.88 +0.16 34 30 58 +15
30DEC26 9.50 P 0.00 0.00 0.00 1.05 +0.17 35 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 +0.18 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 +0.16 32 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.78 +0.18 33 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.23 +0.21 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.68 +0.21 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.17 +0.23 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.67 +0.25 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.17 +0.25 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.67 +0.25 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.17 +0.25 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.67 +0.25 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.17 +0.25 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.67 +0.25 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.17 +0.26 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 +0.05 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.23 +0.05 34 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 +0.07 34 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 +0.08 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 +0.09 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 +0.10 34 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 +0.11 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 +0.13 34 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 +0.14 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 +0.15 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.23 +0.17 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.39 +0.17 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.57 +0.19 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.94 +0.20 34 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.35 +0.22 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.78 +0.23 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.23 +0.24 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.69 +0.24 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.18 +0.26 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.67 +0.25 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.17 +0.25 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.67 +0.25 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.17 +0.25 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.67 +0.25 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.17 +0.26 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.20 +0.05 34 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.25 +0.05 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 +0.06 34 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 +0.08 34 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.47 +0.09 34 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.56 +0.10 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.66 +0.10 34 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 +0.12 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.90 +0.13 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.03 +0.14 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.17 +0.15 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.31 +0.15 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.47 +0.17 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.63 +0.17 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.81 +0.19 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.17 +0.20 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.55 +0.21 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.96 +0.22 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.38 +0.23 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.81 +0.23 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.26 +0.24 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.72 +0.25 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.19 +0.25 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.67 +0.25 0 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.27 +0.05 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.34 +0.07 34 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.41 +0.07 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.49 +0.09 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.58 +0.09 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.68 +0.11 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.78 +0.11 34 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 0.90 +0.12 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.03 +0.14 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.16 +0.14 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.30 +0.15 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.44 +0.15 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.60 +0.17 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.77 +0.18 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.93 +0.18 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.29 +0.20 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.67 +0.21 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.06 +0.22 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.47 +0.22 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.90 +0.24 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.33 +0.24 34 0 0 0
TOTAL PUT 2,642 4,334 +884
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$ 35.880
29SEP26 21.00 C 0.00 0.00 0.00 14.90 -1.13 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.90 -1.14 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.91 -1.13 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.91 -1.13 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.92 -1.12 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.92 -1.13 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.94 -1.12 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.94 -1.14 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.01 -1.10 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.08 -1.08 56 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 5.20 -1.05 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.39 -0.82 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.61 -0.95 56 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 2.93 -0.88 56 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.26 -0.87 54 0 122 0
29SEP26 36.00 C 0.00 0.00 0.00 1.80 -0.66 56 0 145 0
29SEP26 37.00 C 1.43 1.43 1.43 1.35 -0.64 55 3 175 0
29SEP26 38.00 C 0.00 0.00 0.00 1.03 -0.55 56 0 472 0
29SEP26 39.00 C 0.00 0.00 0.00 0.75 -0.42 55 0 349 0
29SEP26 40.00 C 0.58 0.58 0.55 0.55 -0.34 56 15 1,080 -5
29SEP26 41.00 C 0.00 0.00 0.00 0.40 -0.26 56 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 0.28 -0.22 56 0 499 0
29SEP26 43.00 C 0.23 0.23 0.23 0.20 -0.17 57 3 265 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.14 56 0 568 0
29SEP26 45.00 C 0.10 0.10 0.10 0.09 -0.10 57 20 524 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.07 57 0 99 0
29SEP26 47.00 C 0.05 0.05 0.05 0.04 -0.05 57 1 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 667 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 119 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 131 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 135 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 139 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 142 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 146 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 149 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 156 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 162 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 165 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 168 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 9.34 -0.76 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.49 -0.66 62 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.66 -0.65 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.79 -0.72 59 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 6.05 -0.79 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.35 -0.69 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.71 -0.66 59 0 60 0
29OCT26 34.00 C 0.00 0.00 0.00 4.13 -0.62 59 0 43 0
29OCT26 35.00 C 3.52 3.52 3.52 3.56 -0.62 58 16 52 +16
29OCT26 36.00 C 0.00 0.00 0.00 3.09 -0.66 58 0 180 0
29OCT26 37.00 C 0.00 0.00 0.00 2.66 -0.62 58 0 152 0
29OCT26 38.00 C 0.00 0.00 0.00 2.28 -0.59 58 0 203 0
29OCT26 39.00 C 0.00 0.00 0.00 1.95 -0.54 59 0 136 0
29OCT26 40.00 C 1.66 1.66 1.66 1.65 -0.50 58 18 500 0
29OCT26 41.00 C 0.00 0.00 0.00 1.44 -0.40 59 0 653 0
29OCT26 42.00 C 0.00 0.00 0.00 1.22 -0.36 60 0 243 0
29OCT26 43.00 C 0.00 0.00 0.00 1.02 -0.32 59 0 4,164 0
29OCT26 44.00 C 0.00 0.00 0.00 0.85 -0.28 59 0 660 0
29OCT26 45.00 C 0.00 0.00 0.00 0.71 -0.24 59 0 1,085 0
29OCT26 46.00 C 0.62 0.62 0.62 0.59 -0.21 59 45 384 -45
29OCT26 47.00 C 0.53 0.53 0.53 0.48 -0.19 59 30 246 +30
29OCT26 48.00 C 0.00 0.00 0.00 0.40 -0.15 59 0 122 0
29OCT26 49.00 C 0.00 0.00 0.00 0.33 -0.13 59 0 123 0
29OCT26 50.00 C 0.00 0.00 0.00 0.27 -0.11 59 0 184 0
29OCT26 52.50 C 0.00 0.00 0.00 0.16 -0.08 59 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 -0.04 59 0 144 0
29OCT26 57.50 C 0.15 0.16 0.12 0.06 -0.03 60 119 209 +19
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 443 0
27NOV26 27.00 C 0.00 0.00 0.00 9.79 -0.73 62 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.97 -0.70 61 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 8.19 -0.72 60 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.42 -0.74 59 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.67 -0.70 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.24 -0.48 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.46 -0.64 58 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.89 -0.63 58 0 30 0
27NOV26 35.00 C 4.43 4.43 4.43 4.37 -0.78 58 15 81 +15
27NOV26 36.00 C 4.00 4.00 4.00 3.88 -0.76 58 1 105 0
27NOV26 37.00 C 0.00 0.00 0.00 3.52 -0.65 59 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 3.11 -0.63 58 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 2.83 -0.53 59 0 80 0
27NOV26 40.00 C 0.00 0.00 0.00 2.51 -0.51 59 0 154 0
27NOV26 41.00 C 0.00 0.00 0.00 2.22 -0.48 59 0 204 0
27NOV26 42.00 C 0.00 0.00 0.00 1.96 -0.45 59 0 230 0
27NOV26 43.00 C 0.00 0.00 0.00 1.72 -0.43 59 0 88 0
27NOV26 44.00 C 0.00 0.00 0.00 1.51 -0.39 59 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 1.28 -0.40 58 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 1.12 -0.36 58 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.98 -0.32 58 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.86 -0.28 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.74 -0.24 58 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.65 -0.20 58 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.47 -0.16 59 0 25 0
27NOV26 55.00 C 0.00 0.00 0.00 0.33 -0.12 59 0 135 0
30DEC26 27.00 C 0.00 0.00 0.00 10.17 -0.63 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.43 -0.64 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.70 -0.60 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.98 -0.78 58 0 324 0
30DEC26 31.00 C 0.00 0.00 0.00 7.33 -0.71 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.71 -0.70 58 0 80 0
30DEC26 33.00 C 0.00 0.00 0.00 6.16 -0.68 58 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 5.59 -0.62 57 0 15 0
30DEC26 35.00 C 5.10 5.10 5.10 5.10 -0.79 57 1 61 +1
30DEC26 36.00 C 0.00 0.00 0.00 4.69 -0.69 58 0 90 0
30DEC26 37.00 C 0.00 0.00 0.00 4.28 -0.66 58 0 77 0
30DEC26 38.00 C 0.00 0.00 0.00 3.87 -0.67 58 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.56 -0.59 59 0 68 0
30DEC26 40.00 C 0.00 0.00 0.00 3.21 -0.59 58 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 2.96 -0.52 59 0 272 0
30DEC26 42.00 C 0.00 0.00 0.00 2.66 -0.52 59 0 244 0
30DEC26 43.00 C 0.00 0.00 0.00 2.44 -0.45 59 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 2.20 -0.42 59 0 923 0
30DEC26 45.00 C 0.00 0.00 0.00 1.98 -0.39 59 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 1.74 -0.41 58 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 1.56 -0.38 58 0 1,597 0
30DEC26 48.00 C 1.96 1.96 1.96 1.41 -0.34 58 6 111 +6
30DEC26 49.00 C 0.00 0.00 0.00 1.26 -0.32 58 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.13 -0.30 58 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.87 -0.23 58 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 -0.19 58 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.51 -0.14 59 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 -0.11 59 0 2,133 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 -0.09 58 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.07 58 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.05 59 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.04 59 0 654 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.03 59 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.02 59 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 120 0
30DEC26 82.50 C 0.15 0.15 0.15 0.04 -0.01 60 25 150 -15
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 11.18 -0.70 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.50 -0.67 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.85 -0.67 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.25 -0.87 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.66 -0.68 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.13 -0.66 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.64 -0.63 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.13 -0.84 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.84 -0.66 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 6.32 -0.76 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 5.93 -0.74 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 5.62 -0.66 58 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 5.28 -0.64 59 0 175 0
30MAR27 40.00 C 5.01 5.01 5.01 4.96 -0.62 59 1 258 +1
30MAR27 41.00 C 0.00 0.00 0.00 4.64 -0.61 59 0 145 0
30MAR27 42.00 C 0.00 0.00 0.00 4.33 -0.62 59 0 138 0
30MAR27 43.00 C 4.24 4.24 4.24 4.04 -0.60 59 15 201 0
30MAR27 44.00 C 4.02 4.02 4.02 3.77 -0.38 59 15 78 -15
30MAR27 45.00 C 0.00 0.00 0.00 3.52 -0.45 58 0 63 0
30MAR27 46.00 C 3.34 3.34 3.34 3.29 -0.52 58 6 36 -6
30MAR27 47.00 C 3.13 3.13 3.13 3.06 -0.50 58 15 42 0
30MAR27 48.00 C 2.96 2.96 2.95 2.86 -0.48 58 16 15 +3
30MAR27 49.00 C 2.80 2.85 2.80 2.59 -0.53 58 30 30 +27
30MAR27 50.00 C 0.00 0.00 0.00 2.41 -0.51 57 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 2.03 -0.44 58 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 -0.33 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.43 -0.29 58 0 21 0
30MAR27 60.00 C 1.60 1.60 1.60 1.20 -0.30 58 18 193 +18
30MAR27 62.50 C 0.00 0.00 0.00 1.04 -0.23 58 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 -0.20 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 -0.20 58 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.60 -0.15 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.52 -0.13 58 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.44 -0.12 58 0 585 0
30MAR27 77.50 C 0.00 0.00 0.00 0.37 -0.10 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 -0.09 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.26 -0.08 58 0 47 0
30MAR27 85.00 C 0.00 0.00 0.00 0.22 -0.07 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.19 -0.06 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 -0.05 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 -0.04 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 -0.04 58 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 -0.03 58 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 -0.03 58 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.07 -0.03 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.05 -0.03 57 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.04 -0.03 57 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 12.14 -0.91 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.53 -0.81 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.94 -0.74 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.38 -0.73 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.86 -0.63 58 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 9.37 -0.74 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.89 -0.72 58 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 8.46 -0.79 58 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.04 -0.74 58 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 7.65 -0.85 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 7.29 -0.73 58 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 6.94 -0.64 59 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 6.62 -0.69 59 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 6.30 -0.68 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 6.02 -0.56 59 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.76 -0.59 60 0 205 0
29JUN27 43.00 C 5.44 5.44 5.44 5.27 -0.84 58 15 215 +15
29JUN27 44.00 C 5.19 5.19 5.19 5.03 -0.57 58 15 110 0
29JUN27 45.00 C 0.00 0.00 0.00 4.80 -0.55 58 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 4.59 -0.53 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.39 -0.52 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 4.21 -0.42 59 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 3.98 -0.52 59 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.79 -0.51 59 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 3.34 -0.48 59 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.92 -0.45 59 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 2.59 -0.39 59 0 0 0
29JUN27 60.00 C 2.54 2.54 2.54 2.26 -0.39 59 15 424 -15
29JUN27 62.50 C 0.00 0.00 0.00 2.00 -0.32 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.77 -0.31 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.54 -0.30 59 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 1.38 -0.23 59 0 101 0
29JUN27 72.50 C 0.00 0.00 0.00 1.22 -0.23 59 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 1.06 -0.23 59 0 201 0
29JUN27 77.50 C 0.00 0.00 0.00 0.95 -0.18 59 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.85 -0.17 59 0 294 0
29JUN27 82.50 C 0.00 0.00 0.00 0.74 -0.18 59 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.66 -0.15 59 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.59 -0.13 59 0 231 0
29SEP27 27.00 C 0.00 0.00 0.00 12.97 -0.87 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.42 -0.84 58 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.88 -0.86 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.38 -0.71 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.89 -0.70 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.45 -0.67 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.04 -0.64 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.63 -0.69 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.24 -0.74 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.87 -0.77 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.53 -0.75 59 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 8.19 -0.74 59 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.87 -0.73 59 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.58 -0.62 60 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 7.30 -0.69 60 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.04 -0.58 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.77 -0.66 60 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.49 -0.68 60 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 6.09 -0.77 59 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.86 -0.64 59 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.68 -0.55 60 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 5.48 -0.53 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.26 -0.55 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.03 -0.60 60 0 0 0
TOTAL CALL 479 68,502 +50
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 +0.02 58 0 231 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 +0.03 57 0 235 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 +0.04 57 0 729 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 +0.08 57 0 887 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 +0.13 57 0 929 0
29SEP26 33.00 P 0.75 0.75 0.71 0.70 +0.18 57 102 571 -98
29SEP26 34.00 P 0.00 0.00 0.00 1.02 +0.26 57 0 110 0
29SEP26 35.00 P 1.35 1.44 1.35 1.40 +0.34 56 115 330 +89
29SEP26 36.00 P 0.00 0.00 0.00 1.90 +0.47 57 0 3,512 0
29SEP26 37.00 P 0.00 0.00 0.00 2.46 +0.49 56 0 394 0
29SEP26 38.00 P 0.00 0.00 0.00 3.11 +0.63 56 0 328 0
29SEP26 39.00 P 3.75 3.90 3.61 3.84 +0.69 56 213 433 -213
29SEP26 40.00 P 0.00 0.00 0.00 4.63 +0.77 56 0 353 0
29SEP26 41.00 P 0.00 0.00 0.00 5.47 +0.70 56 0 293 0
29SEP26 42.00 P 0.00 0.00 0.00 6.35 +0.74 56 0 286 0
29SEP26 43.00 P 0.00 0.00 0.00 7.32 +0.82 60 0 180 0
29SEP26 44.00 P 0.00 0.00 0.00 8.26 +0.84 61 0 120 0
29SEP26 45.00 P 0.00 0.00 0.00 9.21 +0.83 61 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 10.18 +0.83 62 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 11.16 +0.91 63 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 12.16 +0.81 67 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 13.12 +0.84 0 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 14.12 +1.11 0 0 247 0
29SEP26 52.50 P 0.00 0.00 0.00 16.63 +0.77 76 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 19.13 +0.75 84 0 46 0
29SEP26 57.50 P 21.52 21.79 21.52 21.67 +0.80 103 68 135 0
29SEP26 60.00 P 0.00 0.00 0.00 24.17 +0.93 111 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 26.67 +0.94 118 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 29.17 +0.78 125 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 31.62 +0.74 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 34.12 +0.81 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.63 +0.71 130 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.13 +0.86 136 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 41.63 +0.70 141 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 44.13 +0.70 146 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.64 +0.87 156 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.14 +0.86 161 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.62 +0.71 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.12 +0.75 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 56.62 +0.84 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.12 +0.87 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.62 +0.80 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 64.12 +0.75 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 66.62 +0.81 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 69.12 +0.74 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 71.66 +0.92 207 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 74.16 +0.89 211 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 76.63 +0.98 200 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.30 +0.08 59 0 138 0
29OCT26 28.00 P 0.48 0.48 0.48 0.43 +0.10 59 2 40 0
29OCT26 29.00 P 0.00 0.00 0.00 0.60 +0.13 59 0 145 0
29OCT26 30.00 P 0.84 0.84 0.84 0.81 +0.17 59 20 149 +20
29OCT26 31.00 P 0.00 0.00 0.00 1.06 +0.22 59 0 585 0
29OCT26 32.00 P 1.33 1.33 1.33 1.35 +0.25 59 45 408 +45
29OCT26 33.00 P 1.61 1.61 1.61 1.70 +0.30 59 15 145 +15
29OCT26 34.00 P 1.95 2.10 1.95 2.11 +0.35 59 30 120 +30
29OCT26 35.00 P 2.44 2.58 2.44 2.60 +0.46 59 65 200 +35
29OCT26 36.00 P 0.00 0.00 0.00 3.11 +0.49 59 0 676 0
29OCT26 37.00 P 0.00 0.00 0.00 3.68 +0.55 59 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 4.23 +0.54 58 0 340 0
29OCT26 39.00 P 4.89 4.89 4.89 4.93 +0.69 59 15 118 -15
29OCT26 40.00 P 0.00 0.00 0.00 5.65 +0.77 59 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 6.38 +0.65 59 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 7.17 +0.69 59 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 7.99 +0.71 59 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 8.82 +0.64 59 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 9.82 +0.77 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 10.71 +0.80 63 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 11.61 +0.79 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 12.53 +0.79 65 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 13.44 +0.75 64 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 14.39 +0.75 65 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 16.78 +0.78 66 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 19.22 +0.84 68 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 21.67 +0.77 69 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 24.18 +0.94 75 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 26.68 +0.95 80 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.18 +0.79 85 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.68 +0.78 89 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.17 +0.86 92 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.66 +0.74 95 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.63 +0.09 59 0 5 0
27NOV26 28.00 P 0.00 0.00 0.00 0.84 +0.14 59 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 1.05 +0.16 59 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.32 +0.17 59 100 102 +100
27NOV26 31.00 P 0.00 0.00 0.00 1.62 +0.24 58 0 4 0
27NOV26 32.00 P 0.00 0.00 0.00 1.98 +0.29 58 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 2.38 +0.33 58 0 350 0
27NOV26 34.00 P 0.00 0.00 0.00 2.86 +0.41 59 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 3.35 +0.45 59 0 305 0
27NOV26 36.00 P 0.00 0.00 0.00 3.88 +0.49 59 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 4.46 +0.54 59 0 80 0
27NOV26 38.00 P 4.91 4.91 4.91 4.86 +0.37 56 25 340 -25
27NOV26 39.00 P 0.00 0.00 0.00 5.66 +0.50 58 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 6.34 +0.42 58 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 7.08 +0.48 59 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 7.83 +0.50 59 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 8.61 +0.52 59 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 9.42 +0.56 59 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 10.24 +0.56 60 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 11.09 +0.59 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.95 +0.59 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.83 +0.62 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.72 +0.63 60 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 14.62 +0.65 60 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.93 +0.56 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.28 +0.56 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.03 +0.16 59 0 300 0
30DEC26 28.00 P 0.00 0.00 0.00 1.27 +0.17 59 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.47 +0.11 57 0 191 0
30DEC26 30.00 P 0.00 0.00 0.00 1.78 +0.20 57 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 +0.26 57 0 34 0
30DEC26 32.00 P 0.00 0.00 0.00 2.51 +0.29 57 0 25 0
30DEC26 33.00 P 0.00 0.00 0.00 2.94 +0.34 57 0 161 0
30DEC26 34.00 P 3.40 3.40 3.40 3.40 +0.36 57 1 35 0
30DEC26 35.00 P 0.00 0.00 0.00 3.97 +0.46 58 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 4.52 +0.49 58 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 5.07 +0.49 58 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 5.87 +0.71 60 0 356 0
30DEC26 39.00 P 6.20 6.20 6.07 6.30 +0.52 58 200 489 +181
30DEC26 40.00 P 0.00 0.00 0.00 6.95 +0.52 57 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 7.71 +0.45 58 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 8.44 +0.46 58 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 9.25 +0.54 59 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 9.99 +0.52 59 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 10.79 +0.54 59 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 11.61 +0.56 59 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 12.45 +0.61 60 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 13.30 +0.59 60 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 14.16 +0.56 60 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 15.03 +0.55 60 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 17.28 +0.55 60 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 19.57 +0.73 60 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 21.91 +0.60 61 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 24.29 +0.65 60 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 26.70 +0.68 60 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 29.18 +0.73 62 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 31.68 +0.78 65 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 34.17 +0.86 68 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 36.66 +0.74 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.13 +0.86 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.63 +0.70 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.13 +0.70 74 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.64 +0.87 78 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.14 +0.86 80 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.62 +0.71 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.12 +0.75 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.62 +0.84 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.12 +0.78 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.62 +0.80 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 64.12 +0.75 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 66.62 +0.81 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 69.12 +0.74 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 71.66 +0.92 102 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 74.16 +0.89 104 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 76.63 +0.89 101 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.89 +0.18 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.21 +0.19 57 0 2 0
30MAR27 29.00 P 2.50 2.50 2.44 2.51 +0.16 57 100 117 +100
30MAR27 30.00 P 2.88 2.88 2.81 2.87 +0.19 56 140 158 +140
30MAR27 31.00 P 3.27 3.28 3.22 3.30 +0.26 57 222 252 +222
30MAR27 32.00 P 0.00 0.00 0.00 3.76 +0.29 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.25 +0.35 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 4.76 +0.38 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 5.31 +0.41 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 5.88 +0.43 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 6.48 +0.46 57 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 7.06 +0.44 57 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 7.71 +0.25 58 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 8.39 +0.48 58 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 9.07 +0.27 58 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 9.79 +0.39 58 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 10.52 +0.40 58 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 11.28 +0.42 58 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 12.01 +0.40 58 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 12.84 +0.46 59 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 13.64 +0.47 59 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 14.49 +0.52 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 15.29 +0.50 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 16.16 +0.58 60 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 18.27 +0.59 60 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 20.46 +0.61 61 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.71 +0.65 61 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 24.98 +0.63 61 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 27.29 +0.63 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 29.63 +0.65 62 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 31.98 +0.80 62 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 34.36 +0.75 61 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 36.78 +0.68 61 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 39.21 +0.83 61 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 41.66 +0.73 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.13 +0.70 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.64 +0.87 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.14 +0.80 66 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 51.62 +0.71 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.12 +0.75 0 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 56.62 +0.84 0 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 59.12 +0.78 0 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 61.62 +0.80 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 64.12 +0.75 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 66.62 +0.81 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 69.12 +0.74 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 71.66 +0.92 83 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 74.16 +0.89 84 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 76.63 +0.89 83 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.73 +0.13 58 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.12 +0.19 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.48 +0.16 57 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.91 +0.22 57 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 4.37 +0.24 57 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 4.85 +0.28 57 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 5.36 +0.30 57 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 5.90 +0.33 57 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 6.50 +0.20 58 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 7.08 +0.29 58 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 7.69 +0.30 58 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 8.32 +0.31 58 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 8.98 +0.42 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 9.66 +0.44 59 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 10.30 +0.41 58 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 11.04 +0.65 59 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 11.78 +0.46 59 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 12.53 +0.41 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.28 +0.42 60 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 14.05 +0.43 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.83 +0.45 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.62 +0.46 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.42 +0.46 60 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 17.23 +0.48 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 19.31 +0.52 61 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 21.42 +0.56 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.58 +0.58 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.76 +0.57 62 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 28.02 +0.61 62 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 30.29 +0.63 62 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.58 +0.58 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.90 +0.59 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.25 +0.88 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.61 +0.91 63 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.98 +0.91 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.39 +0.91 63 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.79 +0.92 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.23 +0.89 62 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.68 +0.77 62 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.46 +0.15 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.85 +0.16 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.31 +0.22 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.76 +0.21 57 0 0 0
29SEP27 31.00 P 5.24 5.24 5.24 5.22 +0.21 57 1 1 +1
29SEP27 32.00 P 5.76 5.76 5.76 5.71 +0.18 57 1 139 +1
29SEP27 33.00 P 6.30 6.30 6.30 6.24 +0.17 57 1 122 +1
29SEP27 34.00 P 6.86 6.86 6.86 6.78 +0.14 57 1 42 +1
29SEP27 35.00 P 7.45 7.45 7.45 7.32 +0.12 57 1 81 +1
29SEP27 36.00 P 0.00 0.00 0.00 8.11 +0.40 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 8.71 +0.39 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 9.35 +0.38 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 10.02 +0.42 59 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 10.70 +0.40 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 11.21 +0.23 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.91 +0.21 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.63 +0.34 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.57 +0.57 60 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.33 +0.60 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.08 +0.39 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.86 +0.41 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.64 +0.42 61 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.43 +0.43 61 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.23 +0.43 61 0 0 0
TOTAL PUT 1,483 38,441 +631
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$ 32.080
29SEP26 18.50 C 0.00 0.00 0.00 13.61 -1.14 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.11 -1.14 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.61 -1.14 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.11 -1.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.11 -1.14 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.11 -1.15 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.12 -1.14 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.12 -1.14 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.12 -1.14 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.12 -1.14 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.12 -1.14 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.09 -1.18 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.16 -1.11 26 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.24 -1.05 26 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 1.48 -0.87 27 0 3 0
29SEP26 32.00 C 0.75 0.75 0.75 0.84 -0.66 26 60 78 +51
29SEP26 33.00 C 0.60 0.60 0.38 0.41 -0.48 25 375 340 +300
29SEP26 34.00 C 0.28 0.28 0.17 0.18 -0.27 26 169 475 +91
29SEP26 35.00 C 0.12 0.12 0.08 0.07 -0.12 26 901 2,881 +459
29SEP26 36.00 C 0.05 0.06 0.05 0.03 -0.04 27 294 956 +10
29SEP26 37.00 C 0.04 0.04 0.04 0.01 -0.02 27 8 1,622 -8
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 695 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.65 -1.15 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.16 -1.14 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.66 -1.14 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.16 -1.14 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.16 -1.15 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.17 -1.14 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.17 -1.14 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.18 -1.14 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.19 -1.13 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.21 -1.05 28 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.23 -1.05 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.29 -1.08 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.46 -0.96 28 0 15 0
29OCT26 30.00 C 2.49 2.49 2.49 2.53 -1.00 24 15 54 0
29OCT26 31.00 C 2.16 2.17 1.78 1.93 -0.79 26 75 95 +46
29OCT26 32.00 C 1.66 1.66 1.19 1.37 -0.67 27 62 105 +47
29OCT26 33.00 C 1.01 1.01 0.84 0.93 -0.50 27 72 550 +52
29OCT26 34.00 C 0.72 0.72 0.55 0.60 -0.36 27 183 444 +140
29OCT26 35.00 C 0.47 0.47 0.33 0.36 -0.27 26 149 813 +119
29OCT26 36.00 C 0.30 0.30 0.21 0.21 -0.18 26 192 1,306 -25
29OCT26 37.00 C 0.17 0.17 0.13 0.12 -0.11 26 89 323 -61
29OCT26 38.00 C 0.10 0.10 0.10 0.07 -0.06 27 7 177 +7
29OCT26 39.00 C 0.08 0.08 0.07 0.04 -0.03 27 88 400 +54
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 914 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 113 0
29OCT26 44.00 C 0.03 0.03 0.03 0.01 0.00 34 15 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.22 -1.14 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.22 -1.14 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.30 -1.07 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.22 -1.13 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.26 -1.11 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.29 -1.12 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.40 -1.05 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.53 -1.01 28 0 0 0
27NOV26 29.00 C 4.22 4.22 4.22 3.72 -0.94 28 15 15 +14
27NOV26 30.00 C 0.00 0.00 0.00 3.00 -0.84 28 0 25 0
27NOV26 31.00 C 0.00 0.00 0.00 2.34 -0.75 27 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.81 -0.65 28 0 75 0
27NOV26 33.00 C 1.51 1.51 1.25 1.34 -0.54 27 90 270 +75
27NOV26 34.00 C 1.04 1.04 0.97 0.98 -0.44 27 114 245 0
27NOV26 35.00 C 0.78 0.78 0.66 0.71 -0.33 28 65 336 -50
27NOV26 36.00 C 0.57 0.57 0.46 0.51 -0.24 28 160 203 -40
27NOV26 37.00 C 0.00 0.00 0.00 0.35 -0.18 28 0 139 0
27NOV26 38.00 C 0.00 0.00 0.00 0.24 -0.12 28 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.16 -0.08 28 0 47 0
27NOV26 40.00 C 0.00 0.00 0.00 0.10 -0.06 28 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 136 0
27NOV26 42.00 C 0.09 0.09 0.09 0.04 -0.03 28 15 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 13.75 -1.14 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.25 -1.15 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.76 -1.14 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.26 -1.14 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.29 -1.12 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.47 -0.96 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.48 -1.01 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.47 -1.00 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.57 -0.94 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.64 -0.92 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.73 -0.90 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.77 -0.96 28 0 0 0
30DEC26 29.00 C 4.48 4.48 4.48 4.00 -0.90 28 15 15 +15
30DEC26 30.00 C 0.00 0.00 0.00 3.33 -0.79 28 0 15 0
30DEC26 31.00 C 2.92 2.92 2.92 2.71 -0.71 28 15 157 +15
30DEC26 32.00 C 2.34 2.34 2.09 2.17 -0.67 28 45 254 +30
30DEC26 33.00 C 1.93 1.93 1.84 1.72 -0.56 28 60 391 0
30DEC26 34.00 C 1.33 1.39 1.21 1.32 -0.47 28 40 267 -10
30DEC26 35.00 C 0.92 1.02 0.92 1.02 -0.38 28 30 614 0
30DEC26 36.00 C 0.78 0.78 0.78 0.78 -0.31 28 15 634 0
30DEC26 37.00 C 0.70 0.70 0.58 0.58 -0.25 28 19 266 +15
30DEC26 38.00 C 0.00 0.00 0.00 0.43 -0.19 28 0 330 0
30DEC26 39.00 C 0.36 0.36 0.34 0.31 -0.14 28 56 166 +46
30DEC26 40.00 C 0.00 0.00 0.00 0.22 -0.11 28 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.08 28 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 316 0
30DEC26 45.00 C 0.12 0.12 0.12 0.04 -0.02 28 22 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 13.89 -1.14 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.59 -0.95 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.96 -1.09 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.53 -1.08 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.52 -1.14 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.66 -1.02 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.60 -1.16 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.85 -0.97 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.91 -1.01 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.01 -1.04 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.21 -0.98 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.42 -0.96 28 0 60 0
30MAR27 29.00 C 4.86 4.86 4.86 4.60 -0.94 27 15 499 0
30MAR27 30.00 C 4.37 4.37 4.37 4.02 -0.82 27 15 360 0
30MAR27 31.00 C 3.75 3.75 3.64 3.51 -0.69 28 30 507 0
30MAR27 32.00 C 0.00 0.00 0.00 2.98 -0.69 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.51 -0.63 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.12 -0.52 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 1.74 -0.47 28 0 159 0
30MAR27 36.00 C 1.58 1.58 1.51 1.47 -0.42 28 60 211 +60
30MAR27 37.00 C 1.31 1.31 1.31 1.20 -0.38 28 15 51 +14
30MAR27 38.00 C 1.04 1.09 1.04 1.00 -0.31 28 35 42 -8
30MAR27 39.00 C 0.00 0.00 0.00 0.82 -0.26 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 0.66 -0.22 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.53 -0.19 28 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.43 -0.15 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 -0.13 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 -0.11 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 -0.07 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 -0.06 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 13.97 -1.14 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.59 -1.04 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.01 -1.13 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.53 -1.13 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.58 -1.12 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.66 -1.10 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.73 -1.11 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.95 -0.98 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.10 -0.96 30 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 7.35 -0.88 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.61 -0.82 30 0 0 0
29JUN27 28.00 C 5.76 5.76 5.75 5.72 -1.07 28 30 55 +5
29JUN27 29.00 C 5.60 5.60 5.60 5.21 -0.83 30 11 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.58 -0.73 29 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.01 -0.69 29 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 3.50 -0.65 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.03 -0.68 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.62 -0.62 29 0 240 0
29JUN27 35.00 C 2.59 2.59 2.59 2.21 -0.55 28 30 114 +13
29JUN27 36.00 C 0.00 0.00 0.00 1.93 -0.50 28 0 257 0
29JUN27 37.00 C 0.00 0.00 0.00 1.65 -0.43 28 0 54 0
29JUN27 38.00 C 0.00 0.00 0.00 1.40 -0.44 28 0 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.19 -0.41 28 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.00 -0.36 28 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 0.85 -0.32 28 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.71 -0.28 28 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.60 -0.25 28 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.50 -0.21 28 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.42 -0.19 28 0 174 0
29JUN27 46.00 C 0.00 0.00 0.00 0.35 -0.16 28 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.29 -0.14 28 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.24 -0.13 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.66 -1.09 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.77 -1.07 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.90 -1.05 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.08 -1.01 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.29 -0.98 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.54 -0.94 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.85 -0.88 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.21 -0.83 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.57 -0.82 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.98 -0.78 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.47 -0.70 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.94 -0.70 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.50 -0.63 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.13 -0.55 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.79 -0.50 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.48 -0.45 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.20 -0.41 29 0 0 0
29SEP27 38.00 C 2.05 2.05 2.05 1.94 -0.39 29 45 65 +45
29SEP27 39.00 C 0.00 0.00 0.00 1.73 -0.32 29 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.52 -0.32 29 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.35 -0.27 29 0 12 0
29SEP27 42.00 C 0.00 0.00 0.00 1.19 -0.25 30 0 19 0
29SEP27 43.00 C 0.00 0.00 0.00 1.04 -0.28 29 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.92 -0.23 29 0 2 0
29SEP27 45.00 C 0.00 0.00 0.00 0.81 -0.21 30 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.71 -0.19 30 0 5 0
TOTAL CALL 3,816 28,416 +1,521
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 169 0
29SEP26 29.00 P 0.04 0.04 0.04 0.04 +0.03 27 3 643 +3
29SEP26 30.00 P 0.08 0.16 0.08 0.12 +0.09 26 105 1,060 +44
29SEP26 31.00 P 0.18 0.39 0.18 0.33 +0.24 26 363 1,011 +28
29SEP26 32.00 P 0.40 0.80 0.40 0.70 +0.44 26 479 2,296 +187
29SEP26 33.00 P 1.05 1.22 1.05 1.26 +0.66 24 26 2,505 -1
29SEP26 34.00 P 0.00 0.00 0.00 2.06 +0.90 26 0 1,173 0
29SEP26 35.00 P 3.08 3.19 3.08 3.05 +1.13 33 525 1,213 -13
29SEP26 36.00 P 0.00 0.00 0.00 3.92 +1.04 0 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 4.92 +1.14 0 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 5.92 +1.14 0 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.92 +1.14 0 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.92 +1.14 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.92 +1.14 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.92 +1.14 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.92 +1.14 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.92 +1.14 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.92 +1.14 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.92 +1.14 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.92 +1.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.92 +1.14 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.92 +1.14 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.92 +1.14 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.42 +1.14 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.92 +1.14 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.42 +1.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.92 +1.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.42 +1.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.92 +1.14 0 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 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 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 42 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0
29OCT26 26.00 P 0.04 0.05 0.04 0.02 +0.01 28 33 36 +13
29OCT26 27.00 P 0.07 0.07 0.07 0.04 +0.02 26 6 100 +6
29OCT26 28.00 P 0.14 0.14 0.14 0.10 +0.06 26 40 139 +28
29OCT26 29.00 P 0.19 0.29 0.19 0.22 +0.13 26 183 310 +78
29OCT26 30.00 P 0.33 0.50 0.33 0.42 +0.22 26 203 366 +51
29OCT26 31.00 P 0.50 0.81 0.50 0.74 +0.36 27 237 1,431 +68
29OCT26 32.00 P 0.89 1.20 0.87 1.13 +0.46 26 71 1,399 +46
29OCT26 33.00 P 1.40 1.48 1.40 1.69 +0.62 26 25 453 -10
29OCT26 34.00 P 0.00 0.00 0.00 2.40 +0.79 26 0 304 0
29OCT26 35.00 P 0.00 0.00 0.00 3.17 +0.90 26 0 319 -10
29OCT26 36.00 P 0.00 0.00 0.00 4.03 +0.99 26 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.96 +1.06 26 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.99 +1.17 32 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 6.92 +1.13 0 0 0 -20
29OCT26 40.00 P 0.00 0.00 0.00 7.92 +1.14 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.92 +1.14 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.92 +1.14 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.92 +1.14 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.92 +1.14 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.92 +1.14 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.92 +1.14 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.92 +1.14 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.92 +1.14 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 262 0
27NOV26 27.00 P 0.16 0.16 0.16 0.16 +0.09 28 6 101 0
27NOV26 28.00 P 0.24 0.33 0.24 0.28 +0.14 28 103 137 +99
27NOV26 29.00 P 0.00 0.00 0.00 0.47 +0.21 28 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.73 +0.30 28 0 229 0
27NOV26 31.00 P 1.03 1.03 1.03 1.07 +0.37 27 2 70 +2
27NOV26 32.00 P 1.33 1.57 1.33 1.54 +0.52 28 57 371 +33
27NOV26 33.00 P 1.84 2.10 1.84 2.08 +0.63 28 45 387 +27
27NOV26 34.00 P 2.42 2.42 2.42 2.69 +0.71 27 15 371 0
27NOV26 35.00 P 0.00 0.00 0.00 3.45 +0.84 28 0 447 0
27NOV26 36.00 P 3.93 3.93 3.93 4.25 +0.92 28 15 109 +15
27NOV26 37.00 P 0.00 0.00 0.00 5.10 +0.98 28 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 6.01 +1.04 28 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 7.06 +1.15 33 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 8.01 +1.20 34 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.92 +1.05 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.92 +1.14 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.92 +1.14 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.92 +1.14 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.92 +1.14 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.92 +1.14 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.92 +1.14 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.92 +1.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 4,488 0
30DEC26 25.00 P 0.13 0.13 0.13 0.09 +0.04 28 2 157 +2
30DEC26 26.00 P 0.19 0.19 0.19 0.16 +0.07 28 30 98 +27
30DEC26 27.00 P 0.00 0.00 0.00 0.28 +0.13 28 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 +0.19 28 0 83 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 +0.25 28 0 204 0
30DEC26 30.00 P 1.00 1.00 1.00 0.96 +0.31 27 11 271 0
30DEC26 31.00 P 1.15 1.39 1.15 1.32 +0.40 27 195 1,296 +46
30DEC26 32.00 P 1.43 1.83 1.43 1.80 +0.51 27 20 131 0
30DEC26 33.00 P 0.00 0.00 0.00 2.31 +0.58 27 0 209 0
30DEC26 34.00 P 0.00 0.00 0.00 2.94 +0.68 27 0 223 0
30DEC26 35.00 P 0.00 0.00 0.00 3.65 +0.78 27 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.42 +0.85 27 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 5.25 +0.93 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.14 +1.01 28 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 7.06 +1.07 29 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 8.01 +1.03 30 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.93 +1.06 28 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.92 +1.05 0 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.92 +1.14 0 0 315 0
30DEC26 44.00 P 0.00 0.00 0.00 11.92 +1.14 0 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 12.92 +1.14 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.92 +1.14 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.92 +1.14 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.92 +1.14 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.92 +1.14 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.92 +1.14 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.42 +1.14 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.92 +1.14 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.42 +1.14 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.92 +1.14 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.42 +1.14 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.92 +1.14 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 +0.04 28 0 165 0
30MAR27 24.00 P 0.28 0.28 0.28 0.18 +0.06 28 32 4,084 +32
30MAR27 25.00 P 0.38 0.38 0.38 0.29 +0.10 28 24 45 +2
30MAR27 26.00 P 0.00 0.00 0.00 0.43 +0.13 28 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.63 +0.19 28 0 110 0
30MAR27 28.00 P 0.76 0.85 0.76 0.87 +0.23 28 22 88 +2
30MAR27 29.00 P 0.00 0.00 0.00 1.17 +0.29 28 0 1,033 0
30MAR27 30.00 P 1.54 1.54 1.54 1.51 +0.35 28 15 210 +15
30MAR27 31.00 P 1.95 1.95 1.95 1.92 +0.42 28 15 1,410 +15
30MAR27 32.00 P 2.13 2.18 2.13 2.40 +0.52 28 30 442 0
30MAR27 33.00 P 2.60 2.96 2.60 2.92 +0.55 27 90 403 +60
30MAR27 34.00 P 3.27 3.27 3.27 3.60 +0.71 28 15 166 +15
30MAR27 35.00 P 0.00 0.00 0.00 4.10 +0.59 27 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.89 +0.76 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.49 +0.66 26 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.39 +0.75 27 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.22 +0.72 27 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.14 +0.84 27 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.11 +1.04 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.01 +1.07 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.01 +1.15 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.04 +1.23 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.92 +1.11 0 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.92 +1.10 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.92 +1.14 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.92 +1.14 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.92 +1.14 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.92 +1.14 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.42 +1.14 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.92 +1.14 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.42 +1.14 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.92 +1.14 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.21 +0.04 28 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.31 +0.06 28 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.45 +0.08 28 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.64 +0.12 28 0 206 0
29JUN27 26.00 P 0.85 0.95 0.85 0.86 +0.15 28 34 189 -21
29JUN27 27.00 P 0.00 0.00 0.00 1.13 +0.18 28 0 5 0
29JUN27 28.00 P 1.50 1.50 1.50 1.45 +0.23 28 2 18 +2
29JUN27 29.00 P 0.00 0.00 0.00 1.84 +0.30 28 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.26 +0.36 28 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.73 +0.48 28 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 3.22 +0.53 28 0 246 0
29JUN27 33.00 P 0.00 0.00 0.00 3.63 +0.41 27 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.23 +0.47 27 0 155 0
29JUN27 35.00 P 4.99 4.99 4.99 4.99 +0.63 28 15 166 +14
29JUN27 36.00 P 0.00 0.00 0.00 5.63 +0.57 27 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.56 +0.85 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.14 +0.69 27 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.94 +0.75 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.83 +0.78 28 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.76 +0.88 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.62 +0.98 30 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.49 +0.96 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.27 +0.95 28 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.32 +1.11 30 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.09 +0.99 28 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.02 +1.01 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.97 +1.04 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.31 +0.09 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.44 +0.12 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.60 +0.15 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.80 +0.19 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.04 +0.21 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.31 +0.24 30 0 0 0
29SEP27 27.00 P 1.55 1.55 1.55 1.65 +0.31 30 2 2 +2
29SEP27 28.00 P 0.00 0.00 0.00 2.01 +0.34 30 0 0 0
29SEP27 29.00 P 2.30 2.30 2.30 2.42 +0.39 30 1 1 +1
29SEP27 30.00 P 2.85 2.85 2.85 2.86 +0.42 30 5 16 0
29SEP27 31.00 P 0.00 0.00 0.00 3.38 +0.48 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.92 +0.53 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.48 +0.55 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 5.14 +0.67 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.74 +0.67 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.47 +0.76 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.18 +0.73 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.74 +0.77 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.50 +0.82 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.28 +0.84 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.09 +0.88 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.92 +0.91 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.76 +0.92 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.63 +0.97 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.50 +0.97 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.39 +1.00 30 0 0 0
TOTAL PUT 3,102 39,065 +888
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$ 9.160
11SEP26 7.00 C 0.00 0.00 0.00 2.19 -0.08 317 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 2.09 -0.08 303 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 1.99 -0.08 289 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 1.89 -0.08 276 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 1.66 -0.11 0 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 1.56 -0.11 0 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 1.46 -0.11 0 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 1.36 -0.11 0 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 1.16 -0.11 0 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 1.06 -0.11 0 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.96 -0.11 0 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.86 -0.11 0 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.12 0 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.56 -0.12 0 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.47 -0.12 66 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.38 -0.12 66 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.30 -0.12 69 0 15 0
11SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.12 58 0 30 0
11SEP26 9.10 C 0.00 0.00 0.00 0.15 -0.11 61 0 47 0
11SEP26 9.20 C 0.00 0.00 0.00 0.10 -0.10 61 0 62 0
11SEP26 9.30 C 0.00 0.00 0.00 0.06 -0.10 60 0 105 0
11SEP26 9.40 C 0.00 0.00 0.00 0.04 -0.08 64 0 62 0
11SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.07 62 0 32 0
11SEP26 9.60 C 0.00 0.00 0.00 0.01 -0.05 61 0 15 0
11SEP26 9.70 C 0.00 0.00 0.00 0.01 -0.04 72 0 6 0
11SEP26 9.80 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
11SEP26 9.90 C 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
11SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 2.09 -0.09 104 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 1.99 -0.09 99 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 1.89 -0.09 94 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 1.78 -0.10 81 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 1.67 -0.11 64 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 1.58 -0.10 72 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 1.47 -0.11 56 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 1.39 -0.10 71 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 1.28 -0.11 60 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 1.18 -0.12 55 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 1.09 -0.11 57 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 1.00 -0.11 58 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.91 -0.11 57 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.82 -0.12 55 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.74 -0.12 56 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.66 -0.12 56 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.59 -0.11 57 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.52 -0.09 57 0 30 0
18SEP26 8.90 C 0.00 0.00 0.00 0.46 -0.09 57 0 30 0
18SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.08 57 0 30 0
18SEP26 9.10 C 0.35 0.35 0.35 0.34 -0.09 56 45 60 +45
18SEP26 9.20 C 0.00 0.00 0.00 0.29 -0.09 56 0 30 0
18SEP26 9.30 C 0.22 0.22 0.22 0.25 -0.08 57 15 75 +15
18SEP26 9.40 C 0.00 0.00 0.00 0.22 -0.07 59 0 0 0
18SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.07 58 0 0 0
18SEP26 9.60 C 0.00 0.00 0.00 0.15 -0.07 58 0 0 0
18SEP26 9.70 C 0.00 0.00 0.00 0.12 -0.07 57 0 0 0
18SEP26 9.80 C 0.00 0.00 0.00 0.10 -0.06 57 0 0 0
18SEP26 9.90 C 0.00 0.00 0.00 0.08 -0.06 57 0 0 0
18SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.05 59 0 0 0
18SEP26 10.25 C 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
18SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 0.01 - 114 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 2.45 -0.08 81 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.19 -0.10 67 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.94 -0.09 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 -0.08 57 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.47 -0.08 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 -0.08 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.05 -0.11 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.86 -0.11 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 -0.10 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.08 55 0 83 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.08 55 0 145 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 -0.06 57 0 25 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.07 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.06 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.04 57 0 1 0
29SEP26 11.00 C 0.06 0.06 0.06 0.05 -0.02 57 15 15 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.50 -0.09 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.28 -0.08 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.06 -0.08 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.87 -0.06 60 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.67 -0.11 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.49 -0.11 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.34 -0.05 61 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.17 -0.07 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.03 -0.09 60 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.91 -0.06 61 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.78 -0.06 60 0 100 0
29OCT26 9.50 C 0.00 0.00 0.00 0.70 -0.04 62 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.60 -0.04 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.52 -0.06 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.37 -0.06 60 0 0 0
29OCT26 11.00 C 0.30 0.30 0.30 0.27 -0.05 61 25 94 +25
29OCT26 11.50 C 0.00 0.00 0.00 0.19 -0.04 60 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.13 -0.03 60 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.09 -0.03 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.60 -0.10 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.42 -0.07 63 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.21 -0.07 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.04 -0.05 62 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.89 -0.04 64 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.71 -0.03 62 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.56 -0.05 63 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.42 -0.02 63 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.27 -0.06 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.15 -0.07 62 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.04 -0.07 62 0 100 0
27NOV26 9.50 C 0.00 0.00 0.00 0.94 -0.06 62 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.85 -0.07 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.77 -0.06 63 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.62 -0.05 63 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.49 -0.04 63 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.39 -0.03 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.30 -0.03 62 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.24 -0.02 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.14 -0.02 62 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.74 -0.06 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.55 -0.06 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 -0.07 61 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 -0.06 61 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.01 -0.06 60 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 -0.03 62 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 -0.03 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.58 -0.05 61 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.47 -0.07 61 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.35 -0.07 61 0 135 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 -0.06 62 0 75 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 -0.07 62 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 -0.05 62 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 -0.07 62 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.82 -0.06 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.68 -0.06 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 -0.04 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.04 62 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 -0.03 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.03 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.03 62 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.02 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.00 -0.08 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.88 -0.04 62 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.72 -0.04 62 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.58 -0.03 63 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.44 -0.03 63 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.31 -0.03 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 -0.05 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.06 -0.02 63 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.93 -0.04 62 0 60 0
30MAR27 9.00 C 0.00 0.00 0.00 1.83 -0.08 63 0 75 0
30MAR27 9.25 C 0.00 0.00 0.00 1.72 -0.07 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.63 -0.06 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 -0.06 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 -0.06 63 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 1.30 -0.05 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 -0.05 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 -0.06 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 -0.05 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.80 -0.06 63 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 -0.05 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.04 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 -0.04 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.04 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.26 -0.12 64 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.10 -0.13 64 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.97 -0.06 64 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.84 -0.06 64 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.71 -0.06 64 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.59 -0.06 65 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.52 -0.01 66 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.36 -0.06 65 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.30 -0.02 66 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.19 -0.02 66 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 2.10 -0.02 66 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 2.01 -0.02 66 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.93 -0.02 67 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 1.84 -0.03 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.70 -0.02 67 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.53 -0.05 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.41 -0.05 67 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.29 -0.05 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.18 -0.04 67 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.08 -0.04 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.99 -0.03 66 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 -0.04 66 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.83 -0.03 66 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.44 -0.08 65 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.30 -0.04 65 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.15 -0.06 64 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.02 -0.06 64 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.90 -0.10 64 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.79 -0.10 64 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.67 -0.07 64 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.57 -0.06 64 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.47 -0.07 64 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.38 -0.06 65 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.29 -0.07 64 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.21 -0.06 65 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.13 -0.06 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.06 -0.06 65 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.92 -0.06 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.79 -0.06 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.67 -0.06 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.56 -0.06 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.45 -0.06 66 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.34 -0.06 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.25 -0.05 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.17 -0.04 66 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.09 -0.04 66 0 0 0
TOTAL CALL 100 1,948 +100
11SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 123 0 85 0
11SEP26 8.30 P 0.00 0.00 0.00 0.01 0.00 112 0 38 0
11SEP26 8.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
11SEP26 8.70 P 0.00 0.00 0.00 0.01 -0.01 67 0 60 0
11SEP26 8.80 P 0.00 0.00 0.00 0.02 -0.01 67 0 98 0
11SEP26 8.90 P 0.00 0.00 0.00 0.03 -0.02 61 0 83 0
11SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 70 0
11SEP26 9.10 P 0.00 0.00 0.00 0.09 -0.01 61 0 150 0
11SEP26 9.20 P 0.00 0.00 0.00 0.14 0.00 62 0 111 0
11SEP26 9.30 P 0.00 0.00 0.00 0.20 +0.01 60 0 15 0
11SEP26 9.40 P 0.00 0.00 0.00 0.28 +0.03 64 0 12 0
11SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 0.45 +0.05 62 0 0 0
11SEP26 9.70 P 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
11SEP26 9.80 P 0.00 0.00 0.00 0.64 +0.09 0 0 0 0
11SEP26 9.90 P 0.00 0.00 0.00 0.74 +0.09 0 0 0 0
11SEP26 10.00 P 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
11SEP26 10.25 P 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
11SEP26 10.50 P 0.00 0.00 0.00 1.34 +0.11 0 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 1.59 +0.11 0 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 1.84 +0.11 0 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 2.34 +0.10 0 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 2.59 +0.11 0 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 3.59 +0.11 0 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 3.84 +0.11 0 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 4.34 +0.11 0 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 4.59 +0.11 0 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 4.84 +0.11 0 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 5.09 +0.11 0 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 5.34 +0.11 0 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 5.59 +0.11 0 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 55 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 0.06 0.00 57 0 35 0
18SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 58 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 0.10 0.00 57 0 45 0
18SEP26 8.70 P 0.00 0.00 0.00 0.12 0.00 56 0 45 0
18SEP26 8.80 P 0.00 0.00 0.00 0.15 0.00 56 0 38 0
18SEP26 8.90 P 0.15 0.15 0.15 0.18 0.00 55 15 15 +15
18SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.01 57 0 45 0
18SEP26 9.10 P 0.23 0.23 0.23 0.28 +0.01 57 15 75 +15
18SEP26 9.20 P 0.27 0.27 0.27 0.33 +0.01 57 30 75 +30
18SEP26 9.30 P 0.33 0.33 0.33 0.39 +0.02 58 15 30 +15
18SEP26 9.40 P 0.39 0.39 0.39 0.45 +0.02 58 15 15 +15
18SEP26 9.50 P 0.00 0.00 0.00 0.52 +0.03 59 0 0 0
18SEP26 9.60 P 0.00 0.00 0.00 0.57 +0.02 55 0 0 0
18SEP26 9.70 P 0.00 0.00 0.00 0.65 +0.04 56 0 0 0
18SEP26 9.80 P 0.00 0.00 0.00 0.73 +0.05 56 0 0 0
18SEP26 9.90 P 0.00 0.00 0.00 0.81 +0.05 56 0 0 0
18SEP26 10.00 P 0.00 0.00 0.00 0.90 +0.07 57 0 0 0
18SEP26 10.25 P 0.00 0.00 0.00 1.12 +0.08 56 0 0 0
18SEP26 10.50 P 0.00 0.00 0.00 1.35 +0.05 53 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 1.60 +0.06 61 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 1.85 +0.11 68 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 2.59 +0.11 0 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 3.59 +0.11 0 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 3.84 +0.11 0 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 4.09 - 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 0.00 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 56 0 100 0
29SEP26 8.00 P 0.07 0.07 0.07 0.07 -0.01 53 15 245 +15
29SEP26 8.25 P 0.00 0.00 0.00 0.12 0.00 54 0 171 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 0.00 54 0 64 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 +0.01 55 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 +0.04 57 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.02 56 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.03 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 +0.04 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 +0.05 56 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.42 +0.03 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.90 +0.07 63 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.37 +0.08 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.85 +0.08 63 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.84 +0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.34 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.84 +0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.34 +0.11 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 0.00 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 0.00 58 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.17 0.00 59 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.23 +0.01 59 0 30 0
29OCT26 8.00 P 0.29 0.29 0.29 0.29 0.00 59 25 25 +25
29OCT26 8.25 P 0.00 0.00 0.00 0.38 +0.02 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.47 +0.01 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.58 +0.02 60 0 30 0
29OCT26 9.00 P 0.00 0.00 0.00 0.71 +0.03 60 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.84 +0.01 60 0 100 0
29OCT26 9.50 P 0.00 0.00 0.00 0.99 +0.05 60 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 1.15 +0.05 61 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.33 +0.05 62 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.69 +0.03 62 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.09 +0.03 62 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.52 +0.04 63 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.99 +0.07 67 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.44 +0.07 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.90 +0.07 66 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.38 +0.08 67 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.85 +0.07 62 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 +0.01 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.20 0.00 61 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.26 0.00 62 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.32 +0.01 61 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.39 +0.01 61 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.48 +0.02 61 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.57 +0.01 61 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.68 +0.02 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.80 +0.04 61 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.93 +0.03 61 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.07 +0.05 62 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 1.22 +0.03 62 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.37 +0.03 62 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.55 +0.03 63 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.91 +0.04 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.28 +0.03 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.70 +0.04 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.13 +0.05 66 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.56 +0.03 66 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.01 +0.06 67 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.48 +0.07 69 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.93 +0.06 67 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.41 +0.07 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.01 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.01 61 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 +0.01 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.01 61 0 105 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 +0.02 61 0 120 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 +0.01 61 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 +0.03 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.02 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.98 +0.01 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.11 +0.01 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 +0.03 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 +0.05 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 +0.04 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 +0.01 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.05 +0.01 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.45 +0.02 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 +0.01 63 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 +0.03 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.66 +0.02 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.13 +0.06 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 +0.06 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 +0.02 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 +0.03 62 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 +0.01 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 +0.02 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.02 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.02 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.02 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 +0.02 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 +0.02 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 +0.02 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 +0.02 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.51 +0.02 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.66 +0.03 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.81 +0.03 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 +0.04 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.15 +0.04 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 -0.01 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 +0.02 63 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.24 +0.04 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.62 +0.03 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.99 +0.01 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.40 +0.01 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.82 +0.01 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.25 +0.01 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.69 +0.01 64 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 +0.02 64 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 +0.01 64 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 +0.02 64 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 +0.02 64 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 +0.02 65 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.44 +0.02 65 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 +0.03 65 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 +0.03 65 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.87 +0.03 65 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.02 +0.03 65 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 +0.05 66 0 100 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 +0.01 65 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.47 0.00 65 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 0.00 65 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.99 +0.01 65 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.34 0.00 65 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.72 +0.01 66 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.10 +0.01 66 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.50 +0.01 66 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.90 +0.01 66 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.31 +0.01 66 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.77 +0.05 68 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.19 +0.05 69 0 0 0
29SEP27 6.75 P 1.08 1.08 1.08 1.05 0.00 64 15 15 +15
29SEP27 7.00 P 0.00 0.00 0.00 1.16 +0.01 64 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.29 +0.02 64 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.41 +0.02 64 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.54 +0.02 64 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.68 -0.04 64 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.82 +0.02 64 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 +0.03 65 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.12 +0.03 65 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.28 +0.03 65 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.44 +0.03 65 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.60 +0.03 65 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.77 +0.04 65 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.94 +0.04 66 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.25 0.00 65 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.61 0.00 65 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.02 +0.04 66 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.40 +0.03 66 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.80 +0.03 67 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.20 +0.04 67 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.60 +0.04 67 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.02 +0.16 68 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.44 +0.17 68 0 0 0
TOTAL PUT 145 2,851 +145
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$ 7.555
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 -0.11 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.11 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 -0.11 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.10 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.10 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.07 32 0 0 0
29SEP26 7.50 C 0.22 0.22 0.22 0.26 -0.06 32 3 3 +3
29SEP26 7.75 C 0.13 0.13 0.13 0.15 -0.04 33 2 19 +2
29SEP26 8.00 C 0.07 0.07 0.07 0.08 -0.03 33 19 541 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 510 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 122 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 142 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 151 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 155 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 164 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 171 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 191 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 203 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 209 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 214 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 219 0 20 0
29OCT26 5.50 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.83 -0.11 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.59 -0.11 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.35 -0.11 33 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.13 -0.07 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.92 -0.10 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.74 -0.09 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.43 -0.06 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.31 -0.06 34 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 70 0
29OCT26 8.25 C 0.00 0.00 0.00 0.16 -0.03 35 0 90 0
29OCT26 8.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 413 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 -0.02 35 0 41 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 151 0
29OCT26 11.00 C 0.01 0.01 0.01 0.01 0.00 48 10 5 -10
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.10 -0.09 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.87 -0.08 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.64 -0.07 37 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.42 -0.08 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.21 -0.08 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.01 -0.09 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.86 -0.06 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.69 -0.06 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.55 -0.07 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.43 -0.06 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.34 -0.04 35 0 107 0
27NOV26 8.25 C 0.26 0.26 0.26 0.26 -0.05 35 5 471 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 45 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
27NOV26 9.00 C 0.12 0.12 0.12 0.11 -0.03 35 12 107 +12
27NOV26 9.25 C 0.00 0.00 0.00 0.08 -0.02 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 -0.07 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 -0.07 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.08 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.48 -0.08 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 -0.08 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 -0.09 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.95 -0.04 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.80 -0.06 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 -0.06 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.05 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 -0.05 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 -0.04 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.03 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.03 36 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.02 36 0 273 0
30DEC26 10.00 C 0.08 0.08 0.08 0.07 -0.02 36 13 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 199 0
30MAR27 5.50 C 0.00 0.00 0.00 2.26 -0.04 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.05 -0.04 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.85 -0.04 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.67 -0.04 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.49 -0.03 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.34 -0.04 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.17 -0.06 37 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.04 -0.06 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.92 -0.05 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 -0.05 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 -0.04 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 -0.04 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 -0.03 37 0 13 0
30MAR27 8.75 C 0.45 0.45 0.45 0.47 -0.03 37 95 235 +95
30MAR27 9.00 C 0.00 0.00 0.00 0.41 -0.03 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.35 -0.03 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.03 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 -0.02 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 0.00 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.01 37 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 35 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 121 0
29JUN27 5.50 C 0.00 0.00 0.00 2.37 -0.05 38 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.19 -0.02 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.99 -0.05 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.81 -0.04 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.65 -0.03 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.50 -0.03 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.34 -0.04 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.21 -0.04 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.09 -0.04 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.98 -0.04 36 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.81 -0.05 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.72 -0.03 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.65 -0.02 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.58 -0.02 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.51 -0.03 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.46 -0.02 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.41 -0.02 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.36 -0.02 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 0.00 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 0.00 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.07 0.00 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 0.00 37 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 0.00 37 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.03 0.00 37 0 61 0
29SEP27 5.50 C 0.00 0.00 0.00 2.37 -0.07 39 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.19 -0.05 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.03 -0.07 41 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.86 -0.06 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.70 -0.06 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.55 -0.07 40 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.41 -0.06 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.28 -0.06 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.16 -0.05 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.05 -0.05 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.95 -0.04 39 0 26 0
29SEP27 8.25 C 0.00 0.00 0.00 0.86 -0.04 39 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.77 -0.04 38 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
29SEP27 9.00 C 0.69 0.69 0.69 0.63 -0.03 38 1 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.57 -0.03 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.46 -0.02 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.42 -0.02 38 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 0.33 -0.02 38 0 20 0
TOTAL CALL 160 23,424 +102
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 355 0
29SEP26 7.00 P 0.05 0.05 0.05 0.04 +0.01 32 15 660 0
29SEP26 7.25 P 0.10 0.10 0.10 0.10 +0.03 33 20 571 -20
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.03 30 0 785 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 +0.06 32 0 490 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 +0.07 32 0 1,129 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 +0.08 32 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 +0.08 31 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 +0.10 46 0 400 0
29SEP26 9.00 P 0.00 0.00 0.00 1.47 +0.12 53 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 +0.09 59 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.97 +0.08 65 0 200 0
29SEP26 9.75 P 0.00 0.00 0.00 2.22 +0.07 70 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 +0.05 62 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 +0.07 86 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.47 +0.07 95 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 +0.07 104 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.47 +0.07 113 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.97 +0.07 120 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 +0.07 128 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.97 +0.07 135 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.45 +0.05 122 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.97 +0.07 148 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.45 +0.05 133 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.97 +0.07 160 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.47 +0.07 166 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.97 +0.07 172 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.47 +0.07 177 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.95 +0.05 159 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.47 +0.07 187 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.97 +0.10 192 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.47 +0.07 197 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.96 +0.06 191 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.46 +0.06 196 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.46 +0.06 204 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.46 +0.06 212 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.46 +0.09 220 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.46 +0.09 226 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.46 +0.09 233 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.46 +0.09 239 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.46 +0.09 246 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.46 +0.06 251 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 0.00 35 0 375 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 +0.01 34 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.24 +0.03 35 0 455 0
29OCT26 7.50 P 0.00 0.00 0.00 0.34 +0.04 34 0 321 0
29OCT26 7.75 P 0.00 0.00 0.00 0.48 +0.05 35 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.64 +0.07 34 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 0.82 +0.07 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.02 +0.08 34 0 287 0
29OCT26 8.75 P 1.29 1.29 1.29 1.26 +0.08 38 50 158 -46
29OCT26 9.00 P 0.00 0.00 0.00 1.49 +0.09 39 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.72 +0.07 39 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.97 +0.08 43 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.22 +0.07 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.47 +0.06 50 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.97 +0.06 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.47 +0.07 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.97 +0.07 69 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.47 +0.06 74 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.97 +0.06 79 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.47 +0.06 84 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
27NOV26 6.75 P 0.18 0.19 0.18 0.17 +0.02 36 25 25 +25
27NOV26 7.00 P 0.25 0.25 0.25 0.25 +0.03 36 95 301 +95
27NOV26 7.25 P 0.35 0.36 0.35 0.34 +0.04 36 540 645 +525
27NOV26 7.50 P 0.00 0.00 0.00 0.45 +0.04 35 0 676 0
27NOV26 7.75 P 0.00 0.00 0.00 0.58 +0.05 35 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.74 +0.06 35 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.93 +0.07 37 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.10 +0.05 35 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.33 +0.08 38 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.54 +0.08 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.76 +0.08 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.99 +0.07 39 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.22 +0.07 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.47 +0.06 41 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.97 +0.06 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.47 +0.07 52 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.97 +0.07 57 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.47 +0.06 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.97 +0.06 66 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.47 +0.06 70 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.02 36 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 +0.04 36 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.04 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.05 36 0 170 0
30DEC26 8.00 P 0.85 0.85 0.85 0.85 +0.08 37 1 38 -1
30DEC26 8.25 P 0.00 0.00 0.00 1.02 +0.06 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 +0.05 37 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 +0.06 37 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 +0.06 37 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.81 +0.06 38 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 +0.06 38 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 +0.06 39 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.49 +0.08 39 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.97 +0.06 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.47 +0.07 45 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.97 +0.07 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.47 +0.06 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.97 +0.06 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.47 +0.06 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.97 +0.07 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.45 +0.05 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.97 +0.07 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.45 +0.05 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.97 +0.07 76 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.47 +0.07 79 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.97 +0.07 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.47 +0.07 84 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.95 +0.05 79 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.47 +0.07 89 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.97 +0.10 91 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.47 +0.07 93 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.96 +0.06 92 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.46 +0.06 94 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 +0.02 36 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 +0.03 36 0 100 0
30MAR27 7.25 P 0.61 0.61 0.61 0.61 +0.03 36 20 320 +20
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.04 36 0 189 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 +0.05 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.05 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.07 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 +0.04 37 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.05 37 0 118 0
30MAR27 9.00 P 1.74 1.74 1.74 1.74 +0.05 38 6 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.94 +0.05 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.14 +0.04 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.35 +0.04 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.56 +0.09 37 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.01 +0.09 37 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.48 +0.08 38 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.97 +0.07 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.47 +0.06 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.97 +0.06 46 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.47 +0.06 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.97 +0.07 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.45 +0.05 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.97 +0.07 57 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.45 +0.05 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.97 +0.07 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.47 +0.07 63 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.97 +0.07 66 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.47 +0.07 68 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.95 +0.05 64 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.47 +0.07 71 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 +0.03 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.36 +0.03 37 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.45 +0.04 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 +0.04 36 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 +0.05 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.87 +0.05 36 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.01 +0.06 36 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.16 +0.06 36 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.32 +0.07 36 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.48 +0.07 36 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.66 +0.08 36 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.84 +0.08 36 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.02 +0.08 36 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.22 +0.09 36 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.42 +0.09 36 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.70 +0.16 40 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.13 +0.08 40 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.59 +0.08 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.04 +0.06 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.51 +0.08 42 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.00 +0.09 44 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.48 +0.07 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.99 +0.08 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.45 +0.05 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.97 +0.07 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.45 +0.05 48 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.32 +0.01 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.48 +0.04 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.58 +0.05 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.68 +0.05 37 0 40 0
29SEP27 6.75 P 0.00 0.00 0.00 0.80 +0.06 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.92 +0.06 37 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.05 +0.06 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.19 +0.06 36 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.34 +0.06 36 0 45 0
29SEP27 8.00 P 0.00 0.00 0.00 1.49 +0.07 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.65 +0.07 36 0 30 0
29SEP27 8.50 P 1.79 1.79 1.79 1.82 +0.07 35 6 21 +6
29SEP27 8.75 P 0.00 0.00 0.00 2.00 +0.08 35 0 5 0
29SEP27 9.00 P 0.00 0.00 0.00 2.18 +0.09 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.36 +0.08 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.55 +0.08 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.75 +0.08 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.95 +0.08 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.35 +0.06 32 0 0 0
TOTAL PUT 778 24,319 +604
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$ 85.360
29SEP26 55.00 C 0.00 0.00 0.00 30.37 -0.83 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.89 -0.81 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.39 -0.81 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.87 -0.83 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.40 -0.80 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.90 -0.80 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.43 -0.78 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.93 -0.78 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.43 -0.78 0 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.94 -0.77 18 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 5.47 -0.76 17 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 3.18 -0.71 17 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 1.46 -0.50 17 0 125 0
29SEP26 87.50 C 0.45 0.45 0.45 0.49 -0.34 17 90 221 +23
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.16 17 0 379 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.05 18 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 30.37 -0.90 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.89 -0.89 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.39 -0.88 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.87 -0.91 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.40 -0.88 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.90 -0.88 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.43 -0.85 25 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.93 -0.78 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 10.44 -0.77 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.14 -0.68 23 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.85 -0.62 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.86 -0.47 19 0 32 0
29OCT26 85.00 C 2.26 2.26 2.26 2.34 -0.39 18 2 34 +2
29OCT26 87.50 C 1.18 1.18 1.18 1.29 -0.30 18 1 11 +1
29OCT26 90.00 C 0.61 0.64 0.61 0.67 -0.17 18 22 97 +22
29OCT26 92.50 C 0.00 0.00 0.00 0.30 -0.11 18 0 98 0
29OCT26 95.00 C 0.19 0.19 0.19 0.13 -0.06 18 1 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 -0.03 18 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29OCT26 107.50 C 0.01 0.01 0.01 0.01 0.00 24 400 401 +400
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 22.88 -0.90 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.40 -0.88 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.90 -0.88 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.43 -0.85 20 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.94 -0.78 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 10.52 -0.80 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 8.27 -0.79 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 6.28 -0.69 19 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 4.69 -0.33 20 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 3.20 -0.32 19 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 2.06 -0.30 19 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 1.30 -0.20 19 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.79 -0.12 19 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.47 -0.07 19 0 11 0
27NOV26 97.50 C 0.00 0.00 0.00 0.25 -0.05 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.37 -0.90 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.89 -0.89 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.45 -0.82 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.02 -0.76 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.61 -0.67 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.22 -0.58 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.48 -0.94 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.12 -0.87 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.89 -0.80 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.07 -0.53 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.15 -0.43 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.30 -0.51 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.95 -0.26 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.83 -0.28 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 1.91 -0.27 19 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.32 -0.15 19 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 0.84 -0.11 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.55 -0.05 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.34 -0.03 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 -0.01 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 20 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 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 30.98 -0.59 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.63 -0.44 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.22 -0.57 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.86 -0.57 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.52 -0.56 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.18 -0.57 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.86 -0.62 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.22 -1.03 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.20 -0.66 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.65 -0.52 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.64 -0.47 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.13 -0.37 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.93 -0.21 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.66 -0.23 21 0 0 0
30MAR27 90.00 C 3.68 3.68 3.68 3.67 -0.15 20 2 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.85 -0.14 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.22 -0.09 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.70 -0.06 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.30 0.00 21 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.97 +0.02 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.72 +0.03 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.37 +0.03 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.26 +0.02 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 31.66 -0.59 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.32 -0.59 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.99 -0.59 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.67 -0.59 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.33 -0.66 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.06 -0.68 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.88 -0.67 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.35 -1.22 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.47 -0.85 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.08 -0.49 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.43 -0.39 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.67 -0.56 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.53 -0.25 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.29 -0.53 21 0 0 0
29JUN27 90.00 C 5.11 5.11 5.11 5.20 -0.37 21 2 5 +2
29JUN27 92.50 C 0.00 0.00 0.00 4.29 -0.35 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.53 -0.47 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.91 -0.39 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.42 -0.19 21 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 1.95 -0.20 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.58 -0.21 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.22 -0.22 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.97 -0.19 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.77 -0.14 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.90 - 24 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 22.70 -0.57 23 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.56 -0.55 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.49 -0.74 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.34 -0.87 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.53 -0.75 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.97 -0.31 21 0 0 0
29SEP27 80.00 C 11.25 11.25 11.25 11.29 -0.38 21 2 2 +2
29SEP27 82.50 C 0.00 0.00 0.00 9.87 -0.30 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.47 -0.40 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.26 -0.45 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.20 -0.43 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.30 -0.40 21 0 0 0
29SEP27 95.00 C 4.33 4.33 4.33 4.64 -0.24 21 2 2 +2
29SEP27 97.50 C 0.00 0.00 0.00 3.80 -0.32 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.21 -0.30 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.73 -0.21 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.34 -0.14 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.93 -0.20 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.59 -0.19 21 0 1 0
TOTAL CALL 524 5,541 +454
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 44 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 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 27 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 77.50 P 0.11 0.11 0.11 0.02 0.00 18 3 204 +3
29SEP26 80.00 P 0.21 0.21 0.21 0.11 +0.01 17 30 568 +20
29SEP26 82.50 P 0.58 0.59 0.58 0.50 +0.09 17 5 151 +3
29SEP26 85.00 P 1.50 1.53 1.50 1.44 +0.25 17 36 285 -4
29SEP26 87.50 P 0.00 0.00 0.00 3.13 +0.49 17 0 60 0
29SEP26 90.00 P 0.00 0.00 0.00 5.30 +0.78 17 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 7.71 +0.88 17 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.20 +0.92 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.69 +0.92 0 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.19 +0.92 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.73 +0.46 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.23 +0.42 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.74 +0.43 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.24 +0.43 53 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.72 +0.41 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.22 +0.41 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.72 +0.41 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.18 +0.38 56 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.71 +0.41 68 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 122 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 107 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 45 0
29OCT26 75.00 P 0.00 0.00 0.00 0.07 +0.03 18 0 170 0
29OCT26 77.50 P 0.00 0.00 0.00 0.21 +0.06 18 0 81 0
29OCT26 80.00 P 0.00 0.00 0.00 0.56 +0.16 18 0 222 0
29OCT26 82.50 P 0.00 0.00 0.00 1.22 +0.27 18 0 16 0
29OCT26 85.00 P 0.00 0.00 0.00 2.21 +0.38 17 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.77 +0.60 18 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 5.67 +0.75 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 7.87 +0.85 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 10.24 +0.90 18 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 12.70 +0.92 18 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.19 +0.92 18 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.75 +0.48 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.25 +0.44 31 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.74 +0.43 33 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.24 +0.43 36 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 27.72 +0.41 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 132 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 21 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.11 +0.04 19 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.26 +0.08 19 0 65 0
27NOV26 77.50 P 0.00 0.00 0.00 0.56 +0.15 19 0 374 0
27NOV26 80.00 P 1.16 1.16 1.16 1.09 +0.27 19 2 61 +2
27NOV26 82.50 P 0.00 0.00 0.00 1.86 +0.39 19 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 2.97 +0.51 19 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 4.29 +0.41 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.17 +0.76 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.18 +0.83 19 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 10.40 +0.89 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 12.76 +0.91 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.21 +0.92 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.75 +0.48 24 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.25 +0.44 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.74 +0.43 29 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.24 +0.43 31 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 27.73 +0.42 33 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 26 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 +0.01 20 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 +0.02 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 +0.05 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.25 +0.09 19 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.50 +0.16 19 0 26 0
30DEC26 77.50 P 1.11 1.11 1.08 0.89 +0.22 19 4 15 +4
30DEC26 80.00 P 1.65 1.65 1.50 1.52 +0.34 19 4 115 +4
30DEC26 82.50 P 0.00 0.00 0.00 2.38 +0.46 19 0 10 0
30DEC26 85.00 P 3.35 3.35 3.35 3.51 +0.48 19 1 13 +1
30DEC26 87.50 P 0.00 0.00 0.00 4.78 +0.54 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.59 +0.76 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.49 +0.83 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 10.61 +0.89 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.88 +0.92 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 15.26 +0.93 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.75 +0.48 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.25 +0.44 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.74 +0.43 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.24 +0.43 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.74 +0.43 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.23 +0.42 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.73 +0.42 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.23 +0.43 35 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 0.02 +0.01 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 +0.04 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 +0.07 21 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.31 +0.12 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.52 +0.16 21 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 0.85 +0.23 21 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 1.32 +0.32 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.95 +0.47 21 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.71 +0.48 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.57 +0.43 20 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.67 +0.42 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.17 +0.76 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.52 +0.41 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.26 +0.42 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.15 +0.41 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.43 +0.96 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.61 +0.97 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.76 +0.49 18 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.25 +0.44 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.74 +0.43 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.24 +0.43 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.74 +0.43 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.23 +0.42 26 0 0 0
29JUN27 55.00 P 0.45 0.45 0.45 0.04 0.00 21 2 22 +2
29JUN27 57.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 +0.02 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.68 +0.04 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 1.03 +0.06 21 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.48 +0.08 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.08 +0.11 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.82 +0.16 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.72 +0.21 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.67 +0.20 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.81 +0.31 21 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 7.07 +0.30 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.57 +0.36 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.23 +0.39 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.98 +0.39 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.04 +0.62 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.09 +0.70 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.01 +0.60 19 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.32 +0.51 19 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.77 +0.46 20 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.25 +0.44 21 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.74 +0.43 23 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.44 - 21 0 0 -
29SEP27 65.00 P 1.37 1.37 1.37 0.67 +0.06 21 2 14 +2
29SEP27 67.50 P 0.00 0.00 0.00 1.01 +0.08 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.44 +0.12 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.98 +0.17 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.63 +0.22 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.41 +0.24 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.36 +0.29 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.44 +0.36 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.63 +0.38 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.95 +0.37 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.41 +0.38 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.93 +0.30 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.64 +0.27 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.48 +0.68 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.45 +0.71 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.40 +0.58 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.55 +0.66 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.85 +0.54 20 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.28 +0.47 20 0 0 0
TOTAL PUT 89 8,433 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 9.915
29SEP26 8.00 C 0.00 0.00 0.00 1.95 -0.42 56 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.71 -0.39 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.46 -0.40 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.24 -0.41 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 -0.43 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 -0.37 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.58 -0.33 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.30 34 0 0 0
29SEP26 10.00 C 0.35 0.35 0.28 0.28 -0.26 34 58 124 +58
29SEP26 10.50 C 0.17 0.18 0.12 0.13 -0.13 36 769 890 +412
29SEP26 11.00 C 0.07 0.09 0.06 0.05 -0.06 37 599 648 +235
29SEP26 11.50 C 0.04 0.04 0.03 0.02 -0.02 39 561 1,135 +315
29SEP26 12.00 C 0.02 0.03 0.02 0.01 -0.01 42 1,000 1,749 +937
29SEP26 12.50 C 0.01 0.02 0.01 0.01 0.00 49 15 637 -1
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 153 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 2.02 -0.35 46 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.79 -0.40 44 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.55 -0.35 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.33 -0.38 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.08 -0.37 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.91 -0.37 34 0 15 0
29OCT26 9.50 C 0.00 0.00 0.00 0.73 -0.35 33 0 20 0
29OCT26 9.75 C 0.00 0.00 0.00 0.59 -0.28 33 0 15 0
29OCT26 10.00 C 0.50 0.52 0.50 0.47 -0.25 33 19 45 +11
29OCT26 10.50 C 0.00 0.00 0.00 0.28 -0.18 33 0 35 0
29OCT26 11.00 C 0.26 0.26 0.16 0.16 -0.12 34 25 156 0
29OCT26 11.50 C 0.12 0.12 0.11 0.09 -0.07 35 25 245 -25
29OCT26 12.00 C 0.07 0.07 0.05 0.05 -0.04 35 16 68 0
29OCT26 12.50 C 0.05 0.05 0.05 0.03 -0.02 37 31 172 +29
29OCT26 13.00 C 0.03 0.03 0.03 0.01 -0.02 35 5 62 -5
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.07 - 41 0 0 -
27NOV26 8.25 C 0.00 0.00 0.00 1.85 -0.34 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.64 -0.32 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.44 -0.31 38 0 0 0
27NOV26 9.00 C 1.23 1.23 1.23 1.22 -0.31 35 15 15 +15
27NOV26 9.25 C 0.00 0.00 0.00 1.06 -0.30 35 0 15 0
27NOV26 9.50 C 0.88 0.88 0.88 0.88 -0.30 34 14 29 +14
27NOV26 9.75 C 0.82 0.82 0.81 0.74 -0.27 34 30 91 +30
27NOV26 10.00 C 0.68 0.68 0.68 0.62 -0.25 34 2 2 +2
27NOV26 10.50 C 0.47 0.47 0.47 0.43 -0.18 35 15 32 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.28 -0.14 34 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.19 -0.10 35 0 54 0
27NOV26 12.00 C 0.13 0.13 0.13 0.12 -0.07 35 11 96 +11
27NOV26 12.50 C 0.00 0.00 0.00 0.08 -0.04 36 0 10 0
27NOV26 13.00 C 0.08 0.08 0.08 0.05 -0.03 36 2 6 0
27NOV26 13.50 C 0.05 0.05 0.05 0.02 -0.03 34 7 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.11 -0.38 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.93 -0.35 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.72 -0.35 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.53 -0.33 36 0 0 0
30DEC26 9.00 C 1.40 1.40 1.40 1.35 -0.31 36 10 10 +10
30DEC26 9.25 C 0.00 0.00 0.00 1.16 -0.30 34 0 0 0
30DEC26 9.50 C 1.03 1.03 1.03 1.02 -0.27 34 20 20 +20
30DEC26 9.75 C 0.92 0.92 0.87 0.86 -0.29 33 50 50 +50
30DEC26 10.00 C 0.76 0.76 0.76 0.74 -0.26 33 1 21 0
30DEC26 10.50 C 0.58 0.60 0.58 0.54 -0.21 34 40 55 +40
30DEC26 11.00 C 0.42 0.42 0.42 0.40 -0.15 34 5 118 +5
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.13 34 0 503 0
30DEC26 12.00 C 0.21 0.21 0.21 0.19 -0.10 34 1 282 -1
30DEC26 12.50 C 0.20 0.20 0.15 0.13 -0.07 34 10 286 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 237 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.33 -0.33 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.14 -0.32 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.96 -0.30 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.79 -0.28 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.62 -0.28 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.44 -0.29 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.29 -0.29 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.16 -0.28 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.04 -0.27 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.84 -0.23 34 0 2 0
30MAR27 11.00 C 0.69 0.69 0.69 0.68 -0.19 35 5 5 +5
30MAR27 11.50 C 0.00 0.00 0.00 0.55 -0.16 35 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 -0.14 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.12 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.10 35 0 225 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.08 35 0 29 0
30MAR27 14.00 C 0.22 0.22 0.21 0.15 -0.07 35 70 67 +10
30MAR27 14.50 C 0.18 0.18 0.18 0.12 -0.05 35 45 58 +25
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 2.46 -0.33 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.27 -0.33 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.10 -0.31 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.94 -0.31 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.78 -0.30 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.64 -0.29 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.50 -0.28 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.38 -0.28 37 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.26 -0.26 37 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 1.05 -0.23 37 0 330 0
29JUN27 11.00 C 0.00 0.00 0.00 0.85 -0.23 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.71 -0.20 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 -0.16 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 -0.15 36 0 15 0
29JUN27 13.00 C 0.47 0.47 0.47 0.39 -0.13 36 40 42 +39
29JUN27 13.50 C 0.00 0.00 0.00 0.32 -0.11 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 -0.09 36 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 -0.08 36 0 11 0
29JUN27 15.00 C 0.25 0.25 0.25 0.17 -0.07 36 1 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 236 0
29SEP27 8.00 C 0.00 0.00 0.00 2.53 - 39 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 2.37 - 39 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 2.22 -0.31 39 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.01 -0.36 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.88 -0.29 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.76 -0.27 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.64 -0.25 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.53 -0.24 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.43 -0.22 38 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.24 -0.20 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.07 -0.19 38 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.93 -0.16 38 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.80 -0.15 38 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.70 -0.12 38 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 0.60 -0.12 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.55 -0.08 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.47 -0.10 39 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.41 -0.09 39 0 0 0
29SEP27 15.00 C 0.39 0.39 0.39 0.36 -0.07 39 3 5 +3
29SEP27 15.50 C 0.00 0.00 0.00 0.30 -0.07 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.26 -0.06 39 0 0 0
29SEP27 16.50 C 0.25 0.25 0.25 0.22 -0.05 39 36 36 +36
TOTAL CALL 3,556 14,926 +2,297
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.02 39 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 265 0
29SEP26 9.25 P 0.06 0.10 0.06 0.09 +0.06 36 356 322 +131
29SEP26 9.50 P 0.09 0.16 0.09 0.15 +0.09 36 127 219 +112
29SEP26 9.75 P 0.13 0.24 0.13 0.25 +0.15 37 96 151 +62
29SEP26 10.00 P 0.22 0.35 0.22 0.38 +0.20 37 21 312 +5
29SEP26 10.50 P 0.00 0.00 0.00 0.70 +0.29 36 0 492 0
29SEP26 11.00 P 0.98 1.17 0.98 1.12 +0.39 36 12 763 -8
29SEP26 11.50 P 1.46 1.77 1.46 1.64 +0.43 52 2 1,605 0
29SEP26 12.00 P 0.00 0.00 0.00 2.09 +0.38 44 0 226 0
29SEP26 12.50 P 2.46 2.49 2.46 2.59 +0.41 52 32 165 -32
29SEP26 13.00 P 3.03 3.03 3.03 3.09 +0.41 59 5 84 0
29SEP26 13.50 P 0.00 0.00 0.00 3.59 +0.42 66 0 28 0
29SEP26 14.00 P 3.95 4.10 3.95 4.17 +0.46 106 14 0 -26
29SEP26 14.50 P 0.00 0.00 0.00 4.61 +0.39 93 0 30 -38
29SEP26 15.00 P 0.00 0.00 0.00 5.12 +0.46 104 0 76 -5
29SEP26 15.50 P 0.00 0.00 0.00 5.59 +0.43 90 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.09 +0.43 96 0 71 -33
29SEP26 16.50 P 0.00 0.00 0.00 6.59 +0.41 101 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.09 +0.43 107 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.59 +0.40 111 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.09 +0.43 116 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.59 +0.43 121 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.09 +0.39 125 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.61 +0.41 148 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.09 +0.43 134 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.09 +0.41 142 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.09 +0.37 149 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.12 +0.38 184 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.09 +0.40 164 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 +0.03 34 0 19 0
29OCT26 8.75 P 0.07 0.11 0.07 0.10 +0.05 35 211 211 +211
29OCT26 9.00 P 0.12 0.17 0.12 0.15 +0.07 35 231 308 +228
29OCT26 9.25 P 0.22 0.22 0.22 0.22 +0.09 35 2 57 +2
29OCT26 9.50 P 0.24 0.26 0.24 0.31 +0.13 35 16 86 +16
29OCT26 9.75 P 0.32 0.33 0.32 0.41 +0.16 35 60 138 +60
29OCT26 10.00 P 0.47 0.50 0.47 0.55 +0.20 36 120 213 +31
29OCT26 10.50 P 0.00 0.00 0.00 0.86 +0.26 36 0 130 0
29OCT26 11.00 P 0.90 0.90 0.90 1.25 +0.33 37 100 258 0
29OCT26 11.50 P 0.00 0.00 0.00 1.64 +0.36 34 0 55 0
29OCT26 12.00 P 1.99 2.12 1.99 2.10 +0.39 34 15 124 +2
29OCT26 12.50 P 2.47 2.47 2.47 2.59 +0.39 36 25 25 +25
29OCT26 13.00 P 3.01 3.01 3.01 3.11 +0.41 47 5 20 +5
29OCT26 13.50 P 0.00 0.00 0.00 3.62 +0.45 54 0 10 0
29OCT26 14.00 P 3.97 3.97 3.97 4.17 +0.46 69 13 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.61 +0.39 61 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.12 +0.46 68 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.59 +0.43 62 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.09 +0.43 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.59 +0.41 69 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.09 +0.43 73 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
27NOV26 8.25 P 0.09 0.09 0.09 0.10 +0.05 36 10 17 +10
27NOV26 8.50 P 0.11 0.13 0.11 0.14 +0.06 36 30 44 +30
27NOV26 8.75 P 0.18 0.18 0.18 0.19 +0.08 35 15 15 +15
27NOV26 9.00 P 0.25 0.25 0.25 0.26 +0.10 36 2 22 +2
27NOV26 9.25 P 0.00 0.00 0.00 0.33 +0.11 35 0 0 0
27NOV26 9.50 P 0.39 0.39 0.39 0.43 +0.14 35 2 152 +2
27NOV26 9.75 P 0.50 0.50 0.50 0.54 +0.16 35 4 32 +4
27NOV26 10.00 P 0.47 0.60 0.47 0.67 +0.19 35 64 224 +63
27NOV26 10.50 P 0.00 0.00 0.00 0.98 +0.26 36 0 60 0
27NOV26 11.00 P 1.00 1.13 1.00 1.36 +0.32 38 116 219 +116
27NOV26 11.50 P 0.00 0.00 0.00 1.70 +0.30 34 0 42 0
27NOV26 12.00 P 2.08 2.08 2.08 2.13 +0.30 33 1 61 0
27NOV26 12.50 P 0.00 0.00 0.00 2.61 +0.35 35 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.11 +0.41 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.62 +0.42 45 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.17 +0.46 56 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.61 +0.39 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.12 +0.46 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.59 +0.43 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.09 +0.43 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.59 +0.41 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.09 +0.43 61 0 0 0
30DEC26 8.00 P 0.10 0.10 0.10 0.10 +0.03 34 10 63 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.04 34 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 +0.06 34 0 27 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 +0.08 35 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.10 35 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.12 34 0 0 0
30DEC26 9.50 P 0.45 0.50 0.45 0.53 +0.14 35 62 103 +62
30DEC26 9.75 P 0.53 0.61 0.53 0.65 +0.17 35 154 204 +152
30DEC26 10.00 P 0.63 0.75 0.63 0.77 +0.18 35 40 156 +35
30DEC26 10.50 P 0.98 0.98 0.98 1.08 +0.25 35 2 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 +0.29 36 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 1.83 +0.31 37 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.20 +0.29 34 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 2.64 +0.34 34 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.11 +0.37 34 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.62 +0.41 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.17 +0.46 48 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.61 +0.39 45 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 5.12 +0.46 49 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 5.59 +0.43 46 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 6.09 +0.43 49 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 6.59 +0.41 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.09 +0.43 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.59 +0.40 56 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.09 +0.43 59 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.59 +0.43 61 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.09 +0.39 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.61 +0.41 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.09 +0.43 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.09 +0.41 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.09 +0.37 75 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.12 +0.38 87 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.09 +0.40 82 0 0 0
30MAR27 8.00 P 0.24 0.25 0.24 0.24 +0.06 35 7 83 +7
30MAR27 8.25 P 0.00 0.00 0.00 0.30 +0.07 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 +0.08 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.10 35 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.11 35 0 15 0
30MAR27 9.25 P 0.59 0.59 0.59 0.64 +0.13 35 3 4 +3
30MAR27 9.50 P 0.70 0.70 0.70 0.76 +0.15 35 2 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 +0.17 35 0 55 0
30MAR27 10.00 P 0.96 1.00 0.96 1.01 +0.19 35 20 94 +20
30MAR27 10.50 P 0.00 0.00 0.00 1.30 +0.22 35 0 25 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 +0.27 36 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 +0.25 35 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.36 +0.27 35 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 2.77 +0.28 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.20 +0.29 34 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.64 +0.31 34 0 1 0
30MAR27 14.00 P 4.06 4.06 4.06 4.17 +0.39 39 2 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.61 +0.37 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.12 +0.44 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.59 +0.41 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 6.09 +0.40 40 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.59 +0.41 42 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 7.09 +0.43 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.59 +0.40 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.09 +0.43 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.59 +0.43 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.09 +0.39 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.61 +0.41 57 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.09 +0.43 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.09 +0.41 58 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.09 +0.37 61 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.12 +0.38 70 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.09 +0.40 67 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.49 +0.09 36 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 +0.10 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.66 +0.12 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.76 +0.13 36 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.86 +0.14 35 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 +0.17 35 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.11 +0.18 36 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.24 +0.19 35 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.35 +0.17 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.66 +0.20 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.03 +0.23 35 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.36 +0.22 35 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 2.74 +0.24 34 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 3.15 +0.26 35 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.56 +0.27 35 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.99 +0.28 35 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.42 +0.29 34 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.87 +0.30 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.32 +0.30 33 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 5.78 +0.31 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.24 +0.31 32 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 6.70 +0.31 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.17 +0.34 26 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 7.64 +0.31 0 0 0 0
29SEP27 8.00 P 0.70 0.70 0.70 0.70 - 39 2 2 -
29SEP27 8.25 P 0.00 0.00 0.00 0.80 - 39 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 0.91 +0.14 39 0 2 0
29SEP27 8.75 P 0.00 0.00 0.00 1.02 +0.14 39 0 0 0
29SEP27 9.00 P 1.10 1.10 1.10 1.13 +0.15 39 11 67 +11
29SEP27 9.25 P 0.00 0.00 0.00 1.26 +0.16 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.41 +0.18 40 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.56 +0.20 40 0 1 0
29SEP27 10.00 P 1.59 1.67 1.59 1.71 +0.21 40 15 44 +15
29SEP27 10.50 P 0.00 0.00 0.00 2.03 +0.24 40 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.37 +0.26 40 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 2.70 +0.25 40 0 10 0
29SEP27 12.00 P 3.07 3.07 3.07 3.09 +0.27 41 7 7 +7
29SEP27 12.50 P 0.00 0.00 0.00 3.48 +0.29 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.89 +0.30 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.34 +0.35 43 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.63 +0.34 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.06 +0.35 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.50 +0.36 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.94 +0.36 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.40 +0.38 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.85 +0.38 38 0 0 0
TOTAL PUT 2,044 12,451 +1,312
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 21.21 -0.01 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.21 -0.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.22 0.00 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.22 0.00 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.22 0.00 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.22 0.00 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.22 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.22 -0.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.23 0.00 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.23 0.00 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.23 0.00 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.73 -0.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.24 0.00 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.77 -0.02 15 0 0 0
29SEP26 60.00 C 1.50 1.69 1.47 1.62 -0.01 15 61 220 +59
29SEP26 62.50 C 0.31 0.43 0.31 0.40 -0.04 15 345 383 -45
29SEP26 65.00 C 0.07 0.09 0.07 0.05 -0.02 16 11 272 0
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 24 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 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.26 -0.07 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.27 -0.07 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.27 -0.07 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.27 -0.07 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.29 -0.06 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.30 -0.05 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.30 -0.06 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.87 0.00 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 6.41 -0.01 15 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 4.12 +0.11 16 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 2.20 +0.01 15 0 105 0
29OCT26 62.50 C 0.70 0.70 0.68 0.95 -0.02 15 16 107 -14
29OCT26 65.00 C 0.36 0.36 0.36 0.34 -0.02 16 12 160 +10
29OCT26 67.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.01 16 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 33 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.39 -0.05 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.39 -0.05 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.40 -0.05 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.41 -0.05 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.42 -0.04 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.44 -0.03 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.45 -0.03 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.01 +0.14 15 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 6.62 -0.02 15 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 4.48 +0.12 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 2.68 +0.06 16 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.38 -0.01 15 0 92 0
27NOV26 65.00 C 0.63 0.70 0.63 0.64 -0.01 16 30 65 +30
27NOV26 67.50 C 0.00 0.00 0.00 0.24 -0.03 15 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 0.00 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 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.52 -0.01 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.54 0.00 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.55 0.00 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.57 +0.13 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.59 +0.02 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.59 +0.02 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 14.62 +0.16 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.63 +0.17 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.64 +0.03 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.66 +0.04 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.20 0.00 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.88 -0.01 15 0 15 0
30DEC26 57.50 C 4.88 4.88 4.88 4.81 +0.12 16 2 24 +2
30DEC26 60.00 C 0.00 0.00 0.00 3.08 +0.09 16 0 22 0
30DEC26 62.50 C 1.70 1.70 1.70 1.82 +0.07 16 5 61 -5
30DEC26 65.00 C 0.96 0.96 0.96 0.98 +0.04 16 30 60 -15
30DEC26 67.50 C 0.52 0.52 0.52 0.47 0.00 16 15 44 +15
30DEC26 70.00 C 0.28 0.28 0.28 0.20 0.00 16 15 26 +15
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 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 18 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 25 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 18.97 +0.42 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.99 +0.55 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.02 +0.45 24 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 16.04 +0.47 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.06 +0.57 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.09 +0.54 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.14 +0.53 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.17 +0.48 18 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.88 +0.18 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.58 +0.04 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 5.65 +0.06 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 4.06 +0.12 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.73 +0.09 15 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.81 +0.09 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.11 +0.07 16 0 5 0
30MAR27 70.00 C 0.64 0.64 0.64 0.63 +0.04 15 15 30 +7
30MAR27 72.50 C 0.00 0.00 0.00 0.36 +0.04 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 +0.02 15 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 +0.01 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 19.22 +0.59 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.25 +0.60 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.28 +0.56 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.30 +0.59 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 15.34 +0.59 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.37 +0.58 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.42 +0.54 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.47 +0.50 18 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 10.25 +0.17 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.13 +0.16 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 6.21 +0.10 16 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.51 -0.02 16 0 19 0
29JUN27 62.50 C 0.00 0.00 0.00 3.30 +0.02 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.27 -0.02 16 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 1.50 -0.01 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.96 -0.02 16 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.59 -0.02 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.36 -0.01 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.21 0.00 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.12 0.00 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 17.28 +0.24 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 16.31 +0.22 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.35 +0.22 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.39 +0.27 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 13.45 +0.11 18 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 12.52 +0.37 18 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 10.30 +0.09 17 0 0 0
29SEP27 55.00 C 7.93 7.93 7.93 8.14 -0.06 16 4 4 +4
29SEP27 57.50 C 0.00 0.00 0.00 6.43 +0.01 16 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.95 +0.03 16 0 4 0
29SEP27 62.50 C 3.46 3.46 3.46 3.55 -0.10 16 5 5 +5
29SEP27 65.00 C 0.00 0.00 0.00 2.63 -0.03 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.85 -0.09 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.28 -0.09 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.87 -0.07 16 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.58 -0.06 16 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.38 -0.05 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.24 -0.04 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
TOTAL CALL 566 2,423 +68
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 50.00 P 0.02 0.02 0.02 0.01 0.00 36 20 75 -11
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 187 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 335 0
29SEP26 60.00 P 0.51 0.51 0.39 0.39 -0.06 15 153 212 -60
29SEP26 62.50 P 1.93 1.93 1.66 1.66 -0.11 15 105 186 +90
29SEP26 65.00 P 0.00 0.00 0.00 3.85 -0.01 0 0 239 0
29SEP26 67.50 P 0.00 0.00 0.00 6.35 0.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.85 -0.27 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.49 -0.20 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.99 -0.28 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.49 -0.35 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.99 -0.39 69 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.49 -0.43 75 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.99 -0.55 81 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.49 -0.55 87 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.98 -0.56 92 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.03 0.03 0.03 0.01 0.00 17 16 103 -16
29OCT26 55.00 P 0.00 0.00 0.00 0.05 0.00 16 0 89 0
29OCT26 57.50 P 0.00 0.00 0.00 0.24 -0.02 16 0 139 0
29OCT26 60.00 P 0.94 0.94 0.84 0.84 -0.06 16 40 114 +40
29OCT26 62.50 P 0.00 0.00 0.00 2.09 -0.10 15 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 4.03 -0.11 16 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 6.35 0.00 0 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 8.85 -0.27 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 11.49 -0.20 32 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 13.99 -0.28 37 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 16.49 -0.35 42 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.99 -0.43 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.49 -0.50 50 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.99 -0.55 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 0.00 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 0.00 16 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.12 -0.02 15 0 78 0
27NOV26 57.50 P 0.00 0.00 0.00 0.44 -0.03 16 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 1.17 0.00 16 0 26 0
27NOV26 62.50 P 2.88 2.88 2.34 2.37 -0.13 15 30 45 +29
27NOV26 65.00 P 4.29 4.29 4.29 4.19 -0.13 16 15 15 +2
27NOV26 67.50 P 0.00 0.00 0.00 6.38 -0.01 15 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 8.85 -0.27 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 11.49 -0.20 27 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 13.99 -0.28 31 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.49 -0.35 35 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.99 -0.43 38 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.49 -0.50 42 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.99 -0.55 45 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 0.00 0.00 0.00 0.01 0.00 16 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 0.00 16 0 47 0
30DEC26 55.00 P 0.26 0.26 0.22 0.22 -0.01 15 45 46 +29
30DEC26 57.50 P 0.65 0.65 0.57 0.62 -0.04 15 45 100 0
30DEC26 60.00 P 1.41 1.41 1.29 1.37 -0.05 15 282 322 +282
30DEC26 62.50 P 0.00 0.00 0.00 2.60 -0.13 15 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 4.32 -0.17 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.45 0.00 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 8.85 -0.27 0 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 11.49 -0.20 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.99 -0.28 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.49 -0.35 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.99 -0.43 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.49 -0.50 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.99 -0.55 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.49 -0.55 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.98 -0.56 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 15 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.23 +0.02 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 +0.05 15 0 27 0
30MAR27 57.50 P 1.05 1.05 1.05 1.09 +0.04 15 2 35 -2
30MAR27 60.00 P 0.00 0.00 0.00 1.89 -0.03 15 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 3.17 0.00 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.77 -0.05 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.71 -0.12 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.90 -0.24 15 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 11.49 -0.20 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.99 -0.28 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.49 -0.35 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.99 -0.43 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.49 -0.50 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.99 -0.55 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.49 -0.55 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.98 -0.56 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.06 0.00 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.12 0.00 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.17 -0.01 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.24 -0.01 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.32 0.00 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.65 -0.03 15 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 -0.05 15 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.97 -0.02 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.14 -0.02 16 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.40 -0.08 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.05 -0.10 15 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.93 -0.14 15 0 0 0
29JUN27 70.00 P 10.07 10.07 10.07 10.06 -0.08 16 15 15 +15
29JUN27 72.50 P 0.00 0.00 0.00 12.17 -0.44 15 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.46 -0.49 15 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.79 -0.56 14 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.17 -0.57 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 21.56 -0.59 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 23.99 -0.58 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.16 -0.02 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.22 -0.03 16 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.30 -0.03 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.38 -0.05 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.50 -0.07 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 0.92 -0.08 16 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.54 -0.09 16 0 62 0
29SEP27 57.50 P 2.44 2.44 2.44 2.47 -0.04 16 5 30 +5
29SEP27 60.00 P 0.00 0.00 0.00 3.53 -0.22 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 4.89 -0.13 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.53 -0.11 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.35 -0.05 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.32 -0.06 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.45 -0.39 16 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 14.64 -0.48 16 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 16.93 -0.54 16 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.26 -0.58 15 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.61 -0.60 13 0 0 0
TOTAL PUT 773 4,106 +403
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$ 20.820
29SEP26 15.00 C 0.00 0.00 0.00 5.88 -0.20 76 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.38 -0.18 70 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.88 -0.21 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.36 -0.29 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.85 -0.21 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.35 -0.24 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.85 -0.24 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.35 -0.25 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.87 -0.24 24 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.41 -0.23 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.99 -0.22 23 0 120 0
29SEP26 21.00 C 0.40 0.40 0.40 0.39 -0.16 24 1 208 +1
29SEP26 22.00 C 0.11 0.13 0.11 0.10 -0.08 23 44 747 -7
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 382 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.43 -0.23 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.94 -0.23 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.47 -0.22 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.90 -0.30 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.42 -0.24 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.95 -0.23 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.57 -0.16 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.08 -0.21 27 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 1.72 -0.17 28 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.37 -0.20 28 0 129 0
29OCT26 21.00 C 0.00 0.00 0.00 0.81 -0.13 28 0 63 0
29OCT26 22.00 C 0.43 0.43 0.43 0.43 -0.08 27 30 200 +30
29OCT26 23.00 C 0.00 0.00 0.00 0.20 -0.06 27 0 114 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 0.00 29 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.02 -0.23 39 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.54 -0.23 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.98 -0.31 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.52 -0.23 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.07 -0.24 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.73 -0.15 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.26 -0.22 27 0 6 0
27NOV26 19.50 C 0.00 0.00 0.00 1.93 -0.18 28 0 60 0
27NOV26 20.00 C 1.65 1.65 1.65 1.60 -0.20 28 15 31 +15
27NOV26 21.00 C 1.05 1.05 1.05 1.06 -0.16 28 15 30 +15
27NOV26 22.00 C 0.00 0.00 0.00 0.66 -0.12 28 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.38 -0.09 27 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.07 -0.24 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.59 -0.23 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.11 -0.23 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.64 -0.23 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.18 -0.23 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.64 -0.23 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.22 -0.22 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.91 -0.13 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.45 -0.21 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 2.14 -0.17 28 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.82 -0.20 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.29 -0.16 28 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.11 28 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 -0.09 28 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 -0.07 28 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 -0.06 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.28 -0.24 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.82 -0.24 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.37 -0.24 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.94 -0.19 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.52 -0.22 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.12 -0.19 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.62 -0.21 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.27 -0.19 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.93 -0.19 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 2.66 -0.21 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.36 -0.21 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.84 -0.18 28 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.41 -0.16 28 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 1.08 -0.12 28 0 1 0
30MAR27 24.00 C 0.84 0.84 0.84 0.81 -0.09 28 15 16 0
30MAR27 25.00 C 0.62 0.62 0.62 0.59 -0.08 28 15 50 +15
30MAR27 26.00 C 0.00 0.00 0.00 0.43 -0.06 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.52 -0.18 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.09 -0.21 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.67 -0.20 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.26 -0.20 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.87 -0.15 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.47 -0.20 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.14 -0.21 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.73 -0.20 29 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.42 -0.19 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.15 -0.18 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.89 -0.14 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.37 -0.14 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.94 -0.14 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.57 -0.10 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.27 -0.11 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.02 -0.10 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.81 -0.09 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.63 -0.06 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.39 -0.05 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.31 -0.06 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.70 -0.22 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.29 -0.22 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.89 -0.21 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.52 -0.20 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.16 -0.19 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.81 -0.19 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.50 -0.17 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.19 -0.17 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.91 -0.15 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.40 -0.14 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.96 -0.13 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.60 -0.11 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.30 -0.09 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.04 -0.08 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.83 -0.07 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.66 -0.06 29 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.53 -0.06 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
TOTAL CALL 135 5,596 +69
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 52 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 41 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 82 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 204 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 330 0
29SEP26 21.00 P 0.55 0.55 0.55 0.52 +0.09 23 1 718 +1
29SEP26 22.00 P 1.30 1.30 1.30 1.25 +0.17 23 1 341 -1
29SEP26 23.00 P 0.00 0.00 0.00 2.18 +0.22 0 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 3.18 +0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.18 +0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.18 +0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.18 +0.24 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.18 +0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.18 +0.21 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.18 +0.24 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.18 +0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.18 +0.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.18 +0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.18 +0.21 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.18 +0.21 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.18 +0.21 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 76 0
29OCT26 18.50 P 0.12 0.12 0.12 0.11 +0.01 27 15 51 +10
29OCT26 19.00 P 0.18 0.18 0.18 0.19 +0.03 27 1 136 0
29OCT26 19.50 P 0.27 0.28 0.27 0.30 +0.04 27 6 382 0
29OCT26 20.00 P 0.00 0.00 0.00 0.44 +0.06 27 0 328 0
29OCT26 21.00 P 0.88 0.88 0.88 0.86 +0.08 26 1 373 +1
29OCT26 22.00 P 1.47 1.47 1.47 1.50 +0.14 26 30 30 +9
29OCT26 23.00 P 0.00 0.00 0.00 2.31 +0.23 27 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.21 +0.24 27 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.18 +0.20 0 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.18 +0.21 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.18 +0.24 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.18 +0.21 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.18 +0.21 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.18 +0.24 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.18 +0.24 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 42 0
27NOV26 19.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 22 0
27NOV26 19.50 P 0.47 0.47 0.47 0.47 +0.05 27 15 45 +15
27NOV26 20.00 P 0.00 0.00 0.00 0.63 +0.06 27 0 37 0
27NOV26 21.00 P 1.07 1.07 1.07 1.08 +0.09 27 1 16 +1
27NOV26 22.00 P 1.68 1.68 1.68 1.69 +0.15 27 15 15 +15
27NOV26 23.00 P 0.00 0.00 0.00 2.44 +0.20 27 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.29 +0.19 27 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.21 +0.23 27 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.18 +0.21 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.18 +0.24 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.18 +0.21 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.18 +0.21 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.18 +0.24 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.18 +0.24 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 27 0 64 0
30DEC26 17.00 P 0.16 0.16 0.16 0.11 +0.01 27 1 31 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 +0.03 28 0 24 0
30DEC26 19.00 P 0.45 0.45 0.45 0.47 +0.04 27 1 29 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.61 +0.05 27 0 19 0
30DEC26 20.00 P 0.80 0.80 0.80 0.79 +0.06 27 1 214 0
30DEC26 21.00 P 0.00 0.00 0.00 1.25 +0.09 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.85 +0.15 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.58 +0.20 27 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.38 +0.17 27 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.22 +0.18 25 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.20 +0.22 27 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.18 +0.21 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.18 +0.24 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.18 +0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.18 +0.21 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.18 +0.24 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.18 +0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.18 +0.24 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.18 +0.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.18 +0.21 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.18 +0.21 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.18 +0.21 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 +0.03 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 +0.03 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.04 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 +0.04 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 +0.06 28 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 +0.06 27 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.16 +0.06 27 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.66 +0.12 27 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 2.24 +0.17 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 2.89 +0.18 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.63 +0.14 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.44 +0.17 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.29 +0.19 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.20 +0.19 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.20 +0.23 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.18 +0.21 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.18 +0.21 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.18 +0.24 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.18 +0.24 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.18 +0.24 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.18 +0.24 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.18 +0.21 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.18 +0.21 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 +0.02 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.57 +0.03 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.70 +0.03 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.83 +0.07 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.99 +0.07 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 +0.05 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.33 +0.05 29 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 +0.07 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.12 +0.09 30 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.66 +0.10 29 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.30 +0.12 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.95 +0.16 29 0 0 0
29JUN27 25.00 P 4.72 4.72 4.72 4.71 +0.19 29 15 15 +15
29JUN27 26.00 P 0.00 0.00 0.00 5.48 +0.18 28 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.33 +0.21 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.23 +0.21 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.19 +0.16 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.20 +0.23 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.18 +0.23 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.18 +0.24 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.64 +0.05 28 0 8 0
29SEP27 16.50 P 0.00 0.00 0.00 0.77 +0.05 28 0 2 0
29SEP27 17.00 P 0.93 0.93 0.93 0.93 +0.06 28 1 1 +1
29SEP27 17.50 P 1.08 1.08 1.08 1.13 +0.11 28 1 5 +1
29SEP27 18.00 P 0.00 0.00 0.00 1.28 +0.07 28 0 1 0
29SEP27 18.50 P 0.00 0.00 0.00 1.49 +0.09 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.71 +0.09 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.94 +0.09 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.21 +0.11 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.76 +0.13 27 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 3.37 +0.14 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.04 +0.15 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.76 +0.17 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.51 +0.18 26 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.29 +0.18 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.11 +0.19 24 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.95 +0.20 22 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.81 +0.20 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.69 +0.22 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.58 +0.22 0 0 0 0
TOTAL PUT 106 5,656 +70
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$ 397.000
11SEP26 300.00 C 0.00 0.00 0.00 97.02 -3.94 0 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 92.03 -3.99 156 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 87.03 -4.01 146 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 82.03 -3.91 136 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 77.03 -3.99 126 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 72.03 -3.42 116 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 67.03 -3.42 107 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 62.03 -3.43 98 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 57.03 -3.43 88 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 52.03 -3.43 79 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 47.03 -3.43 70 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 42.03 -3.43 60 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 37.03 -3.43 49 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 32.03 -3.44 0 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 27.03 -3.45 0 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 22.03 -3.92 0 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 17.04 -3.92 31 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 12.06 -3.93 26 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 7.17 -3.92 22 0 0 0
11SEP26 395.00 C 2.34 2.70 2.24 2.71 -3.72 17 22 23 +20
11SEP26 400.00 C 0.86 1.17 0.39 0.73 -1.85 22 171 605 +53
11SEP26 405.00 C 0.20 0.25 0.20 0.17 -0.60 25 54 761 -5
11SEP26 410.00 C 0.00 0.00 0.00 0.05 -0.11 30 0 523 0
11SEP26 415.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 586 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 40 0 320 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 47 0 242 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 97.20 -4.02 53 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 92.20 -4.02 0 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 87.21 -4.02 52 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 82.21 -4.04 45 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 77.21 -4.02 0 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 72.22 -3.42 42 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 67.22 -3.43 36 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 62.22 -3.43 0 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 57.23 -3.42 33 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 52.23 -3.43 28 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 47.24 -3.43 29 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 42.25 -3.43 27 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 37.26 -3.43 25 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 32.29 -3.43 24 0 0 0
18SEP26 370.00 C 27.07 27.15 27.07 27.20 -3.58 0 30 30 +30
18SEP26 375.00 C 22.27 22.27 22.27 22.32 -4.07 18 15 15 +15
18SEP26 380.00 C 17.43 17.43 17.43 17.52 -4.00 19 15 15 +15
18SEP26 385.00 C 12.92 12.96 12.92 12.82 -3.89 17 18 18 +18
18SEP26 390.00 C 0.00 0.00 0.00 8.79 -3.49 18 0 0 0
18SEP26 395.00 C 5.26 5.26 5.26 5.38 -2.94 17 15 15 +14
18SEP26 400.00 C 3.28 3.77 2.83 3.07 -1.98 18 144 52 +13
18SEP26 405.00 C 1.70 1.74 1.41 1.58 -1.25 18 112 186 +69
18SEP26 410.00 C 0.73 0.73 0.69 0.73 -0.68 18 142 146 +75
18SEP26 415.00 C 0.54 0.54 0.35 0.30 -0.33 19 17 104 +8
18SEP26 420.00 C 0.25 0.25 0.25 0.12 -0.13 19 20 53 +20
18SEP26 425.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 10 0
18SEP26 430.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 197.31 -4.05 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 192.32 -4.09 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 187.33 -4.07 66 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 182.34 -4.07 75 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 177.35 -4.06 76 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 172.35 -4.10 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 167.36 -4.10 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 162.37 -4.07 61 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 157.38 -3.96 63 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 152.38 -4.08 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 147.39 -4.08 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 142.40 -4.10 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 137.41 -4.07 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 132.42 -4.06 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 127.42 -4.07 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 122.43 -4.11 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 117.44 -4.06 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 112.45 -4.06 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 107.46 -4.06 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 102.46 -4.08 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 97.47 -4.11 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 87.49 -4.13 32 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 77.50 -4.11 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 67.52 -3.44 23 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 57.55 -3.46 24 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 47.61 -4.02 23 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 37.75 -3.50 22 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 28.13 -3.49 21 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 19.10 -3.32 20 0 7 0
29SEP26 390.00 C 11.30 11.92 10.53 10.93 -3.21 17 30 280 +7
29SEP26 400.00 C 5.60 6.02 4.91 5.15 -2.35 17 728 833 +322
29SEP26 410.00 C 2.54 2.54 1.84 2.28 -1.14 18 651 1,550 -17
29SEP26 420.00 C 0.98 0.99 0.64 0.92 -0.59 19 519 5,330 -63
29SEP26 430.00 C 0.40 0.40 0.30 0.35 -0.27 20 183 4,761 -154
29SEP26 440.00 C 0.20 0.20 0.15 0.14 -0.10 21 249 7,142 -8
29SEP26 450.00 C 0.16 0.16 0.11 0.05 -0.05 22 25 6,727 -9
29SEP26 460.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,221 0
29SEP26 480.00 C 0.09 0.10 0.09 0.01 0.00 27 55 2,346 -40
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 35 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 40 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 42 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 44 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 47 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 49 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 51 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 55 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 61 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 76 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 197.31 -4.73 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 192.32 -4.76 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 187.33 -4.77 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 182.34 -4.78 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 177.35 -4.79 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 172.39 -4.77 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 167.39 -4.80 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 162.37 -4.84 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 157.46 -4.77 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 152.50 -4.76 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 147.42 -4.87 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 142.45 -4.86 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 137.55 -4.79 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 132.58 -4.79 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 127.63 -4.75 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 122.67 -4.77 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 117.68 -4.77 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 112.74 -4.77 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 107.95 -4.38 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 102.90 -4.50 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 97.80 -4.63 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 87.85 -4.86 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 78.28 -4.54 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 68.46 -3.42 22 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 58.66 -3.41 22 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 49.04 -3.37 21 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 39.74 -3.27 21 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 30.96 -3.07 20 0 0 0
29OCT26 380.00 C 23.63 23.63 22.30 22.73 -2.98 19 11 14 +11
29OCT26 390.00 C 16.20 16.31 15.11 15.65 -3.01 18 300 327 +245
29OCT26 400.00 C 10.80 11.13 9.85 10.22 -2.26 18 645 1,071 +238
29OCT26 410.00 C 6.87 6.87 6.00 6.34 -1.65 18 1,623 2,719 +774
29OCT26 420.00 C 4.10 4.10 3.54 3.80 -0.97 19 296 1,882 +62
29OCT26 430.00 C 2.25 2.25 1.89 2.17 -0.62 19 310 2,289 -55
29OCT26 440.00 C 1.44 1.44 1.16 1.18 -0.40 19 178 1,645 +5
29OCT26 450.00 C 0.80 0.80 0.72 0.66 -0.18 20 358 1,680 +284
29OCT26 460.00 C 0.64 0.64 0.53 0.33 -0.10 20 7 1,043 0
29OCT26 470.00 C 0.00 0.00 0.00 0.17 -0.04 20 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 177 0
29OCT26 490.00 C 0.23 0.23 0.23 0.04 -0.01 21 5 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 174 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 21 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 23 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 197.90 -4.71 0 0 0 0
27NOV26 205.00 C 193.48 193.48 193.48 193.02 -4.54 0 15 15 +15
27NOV26 210.00 C 0.00 0.00 0.00 187.83 -4.70 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 183.06 -4.53 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 178.13 -4.01 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 172.95 -4.63 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 168.18 -4.63 0 0 0 0
27NOV26 235.00 C 163.78 163.78 163.78 163.38 -4.38 0 15 15 +15
27NOV26 240.00 C 0.00 0.00 0.00 158.27 -4.72 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 153.18 -4.78 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 148.49 -4.43 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 143.46 -4.50 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 138.32 -4.70 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 133.63 -4.46 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 128.52 -4.74 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 123.45 -4.71 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 118.68 -4.43 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 113.72 -3.79 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 108.66 -4.62 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 103.82 -4.46 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 98.92 -4.43 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 89.48 -4.36 28 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 79.79 -4.27 27 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 70.14 -2.92 25 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 60.19 -3.34 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 50.99 -3.27 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 42.21 -3.15 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 34.00 -2.97 21 0 0 0
27NOV26 380.00 C 27.08 27.08 26.80 26.45 -2.80 20 8 8 +8
27NOV26 390.00 C 20.80 20.80 20.30 19.87 -2.78 20 6 193 +6
27NOV26 400.00 C 15.07 15.07 14.00 14.18 -2.52 19 59 894 +20
27NOV26 410.00 C 10.00 10.88 10.00 10.19 -1.76 19 104 2,274 -46
27NOV26 420.00 C 7.67 7.67 6.86 7.03 -1.38 20 204 1,036 +92
27NOV26 430.00 C 5.18 5.18 4.69 4.74 -1.10 20 111 1,961 +5
27NOV26 440.00 C 3.38 3.38 3.05 3.21 -0.69 20 203 614 +38
27NOV26 450.00 C 2.31 2.31 2.15 2.17 -0.35 20 65 1,763 -60
27NOV26 460.00 C 1.68 1.68 1.50 1.39 -0.20 21 32 701 -25
27NOV26 470.00 C 0.00 0.00 0.00 0.88 -0.10 21 0 1,529 0
27NOV26 480.00 C 0.00 0.00 0.00 0.55 -0.04 21 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.34 -0.01 21 0 80 0
27NOV26 500.00 C 0.55 0.55 0.55 0.21 +0.01 21 5 134 +5
27NOV26 510.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 29 0
27NOV26 530.00 C 0.36 0.36 0.36 0.05 +0.01 22 5 23 -5
27NOV26 540.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 24 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 32 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 34 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 199.00 -3.61 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 194.06 -3.50 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 189.10 -3.43 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 183.88 -3.71 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 179.01 -3.42 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 174.06 -3.52 30 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 169.10 -3.71 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 164.15 -3.61 26 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 159.20 -3.79 28 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 154.24 -3.72 21 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 149.72 -3.20 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 144.34 -3.62 25 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 139.38 -3.64 22 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 134.93 -3.16 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 129.49 -3.77 24 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 124.96 -3.20 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 119.60 -3.51 23 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 114.67 -3.42 23 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 110.53 -2.75 32 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 105.63 -4.36 31 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 101.08 -4.05 32 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 91.10 -4.34 28 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 81.55 -4.26 27 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 72.04 -2.42 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 62.00 -3.22 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 53.20 -3.11 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 44.87 -2.95 21 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 37.12 -2.76 21 0 762 0
30DEC26 380.00 C 29.55 29.55 29.55 29.96 -2.61 21 45 1,327 -45
30DEC26 390.00 C 24.70 24.70 23.31 23.84 -2.74 20 180 1,755 -30
30DEC26 400.00 C 18.84 18.94 18.72 18.45 -2.34 20 41 5,561 +41
30DEC26 410.00 C 14.40 14.40 13.90 13.99 -1.91 20 82 4,741 +62
30DEC26 420.00 C 10.80 10.80 10.80 10.54 -1.49 20 1 7,153 0
30DEC26 430.00 C 7.80 7.80 7.80 7.75 -1.21 20 100 1,417 +97
30DEC26 440.00 C 6.09 6.16 5.60 5.60 -0.89 20 64 1,633 +6
30DEC26 450.00 C 4.39 4.48 4.10 3.96 -0.65 20 287 2,883 -68
30DEC26 460.00 C 3.30 3.30 3.11 2.73 -0.49 20 26 4,757 +16
30DEC26 470.00 C 2.40 2.40 2.40 1.85 -0.35 20 3 716 0
30DEC26 480.00 C 1.96 1.96 1.80 1.23 -0.25 20 25 657 -20
30DEC26 490.00 C 0.00 0.00 0.00 0.80 -0.18 20 0 275 0
30DEC26 500.00 C 1.25 1.25 1.25 0.52 -0.11 20 1 1,226 0
30DEC26 510.00 C 0.00 0.00 0.00 0.33 -0.07 20 0 650 0
30DEC26 520.00 C 0.80 0.80 0.80 0.20 -0.05 20 1 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.03 0.00 20 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.02 0.00 21 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 24 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 25 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 27 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 28 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 30 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 31 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 32 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 199.97 -3.42 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 195.05 -3.41 28 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 190.12 -3.42 23 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 185.20 -3.41 27 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 180.27 -3.42 24 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 175.35 -3.41 25 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 170.43 -3.41 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 165.50 -3.42 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 160.59 -3.41 25 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 155.67 -3.41 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 150.76 -3.40 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 145.85 -3.40 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 141.75 -2.60 33 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 137.07 -2.38 33 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 132.20 -4.48 32 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 127.34 -4.50 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 122.61 -4.43 31 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 117.84 -4.41 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 113.07 -4.40 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 108.60 -4.13 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 103.94 -4.10 29 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 94.46 -4.11 27 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 84.88 -3.97 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 75.95 -3.87 24 0 151 0
30MAR27 340.00 C 68.00 68.00 68.00 67.33 -3.75 24 15 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 58.55 -2.81 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 50.99 -2.64 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 43.95 -2.44 22 0 1,487 0
30MAR27 380.00 C 37.33 37.54 37.33 37.54 -2.16 22 30 1,637 +30
30MAR27 390.00 C 32.50 32.50 31.49 31.49 -2.66 22 16 1,336 +15
30MAR27 400.00 C 26.45 26.45 26.34 26.34 -2.38 22 25 3,300 +25
30MAR27 410.00 C 0.00 0.00 0.00 21.80 -2.13 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 18.00 -1.70 22 0 2,794 0
30MAR27 430.00 C 0.00 0.00 0.00 14.86 -1.44 22 0 288 0
30MAR27 440.00 C 0.00 0.00 0.00 12.20 -1.21 22 0 1,429 0
30MAR27 450.00 C 10.52 10.52 10.10 9.79 -1.05 22 101 1,701 -81
30MAR27 460.00 C 0.00 0.00 0.00 7.76 -1.03 22 0 1,386 0
30MAR27 470.00 C 0.00 0.00 0.00 6.17 -0.87 22 0 715 0
30MAR27 480.00 C 5.53 5.53 5.53 4.83 -0.77 22 1 853 -1
30MAR27 490.00 C 4.90 4.90 4.90 3.76 -0.71 22 30 1,321 0
30MAR27 500.00 C 0.00 0.00 0.00 2.93 -0.58 22 0 429 0
30MAR27 510.00 C 0.00 0.00 0.00 2.23 -0.56 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.73 -0.44 22 0 373 0
30MAR27 530.00 C 0.00 0.00 0.00 1.30 -0.41 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 0.99 -0.34 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 0.72 -0.32 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.54 -0.26 22 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.41 -0.20 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.30 -0.18 22 0 137 0
30MAR27 590.00 C 0.00 0.00 0.00 0.23 -0.13 22 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.17 -0.11 22 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.13 -0.09 22 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.09 -0.07 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.07 -0.06 22 0 87 0
30MAR27 640.00 C 0.88 0.88 0.88 0.05 -0.05 22 15 45 +15
30MAR27 650.00 C 0.00 0.00 0.00 0.03 -0.05 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.02 -0.04 22 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 24 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 0.00 199.97 -3.42 0 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 195.05 -3.41 25 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 190.12 -3.42 0 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 185.56 -3.05 35 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 180.28 -3.41 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 175.35 -3.42 22 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 170.44 -3.41 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 165.52 -3.41 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 160.61 -3.41 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 155.70 -3.41 23 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 151.59 -2.62 31 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 146.79 -4.36 31 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 141.96 -4.20 30 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 137.07 -4.49 29 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 132.34 -4.34 29 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 127.64 -4.48 28 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 122.94 -4.39 28 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 118.26 -4.34 27 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 113.62 -4.32 27 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 108.97 -4.35 27 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 104.41 -5.21 26 0 63 0
29JUN27 310.00 C 0.00 0.00 0.00 95.38 -4.42 25 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 86.63 -4.31 25 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 78.49 -3.99 25 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 69.41 -2.89 23 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 62.01 -4.39 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 55.63 -1.95 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 48.61 -2.44 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 42.72 -2.17 23 0 289 0
29JUN27 390.00 C 38.02 38.02 38.02 37.47 -1.86 23 1 237 +1
29JUN27 400.00 C 0.00 0.00 0.00 32.82 -2.11 23 0 613 0
29JUN27 410.00 C 0.00 0.00 0.00 28.48 -1.93 23 0 444 0
29JUN27 420.00 C 0.00 0.00 0.00 24.44 -1.93 23 0 2,786 0
29JUN27 430.00 C 0.00 0.00 0.00 21.05 -1.63 23 0 867 0
29JUN27 440.00 C 18.40 18.80 18.03 18.09 -1.40 23 441 688 -351
29JUN27 450.00 C 0.00 0.00 0.00 15.51 -1.10 23 0 550 0
29JUN27 460.00 C 13.60 13.60 13.60 13.04 -1.07 23 10 348 +10
29JUN27 470.00 C 0.00 0.00 0.00 11.12 -0.84 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 9.24 -0.82 23 0 192 0
29JUN27 490.00 C 8.72 8.72 8.72 7.84 -0.64 23 4 264 -4
29JUN27 500.00 C 7.50 7.50 7.50 6.45 -0.62 23 1 314 0
29JUN27 510.00 C 0.00 0.00 0.00 5.45 -0.47 23 0 477 0
29JUN27 520.00 C 0.00 0.00 0.00 4.45 -0.47 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 3.74 -0.33 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 3.05 -0.33 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.53 -0.23 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 2.07 -0.23 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.68 -0.16 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.39 -0.15 23 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 1.10 -0.11 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.92 -0.06 23 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.73 -0.08 23 0 80 0
29JUN27 620.00 C 2.03 2.03 2.03 0.60 -0.05 23 15 55 +15
29JUN27 630.00 C 1.89 1.89 1.89 0.49 -0.05 23 15 45 +15
29JUN27 640.00 C 1.77 1.77 1.77 0.37 -0.06 23 15 90 +15
29JUN27 650.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 75 0
29JUN27 660.00 C 1.60 1.60 1.60 0.25 -0.03 23 15 60 +15
29JUN27 670.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 199.97 -3.42 25 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 195.05 -3.42 25 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 190.13 -3.43 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 185.56 -3.09 32 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 180.30 -3.46 25 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 175.41 -3.46 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 170.51 -3.48 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 165.63 -3.50 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 160.77 -3.51 25 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 155.92 -3.54 24 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 151.59 -3.08 27 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 146.79 -4.36 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 141.96 -4.20 26 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 137.07 -4.49 25 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 132.34 -4.34 25 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 127.64 -4.48 25 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 122.96 -4.37 24 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 118.43 -4.17 24 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 113.96 -3.98 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 109.61 -3.74 24 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 105.30 -4.32 24 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 96.93 -3.71 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 88.79 -3.66 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 81.22 -3.55 24 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 73.89 -3.28 23 0 0 0
29SEP27 350.00 C 67.85 67.85 67.85 67.85 -3.68 24 15 60 +15
29SEP27 360.00 C 61.18 61.18 58.90 61.09 -3.62 24 170 170 +124
29SEP27 370.00 C 0.00 0.00 0.00 53.41 -4.78 22 0 45 0
29SEP27 380.00 C 0.00 0.00 0.00 47.33 -4.09 22 0 45 0
29SEP27 390.00 C 0.00 0.00 0.00 42.59 -3.29 22 0 45 0
29SEP27 400.00 C 37.60 38.00 37.35 38.62 -1.98 23 221 141 -39
29SEP27 410.00 C 0.00 0.00 0.00 33.12 -2.29 22 0 90 0
29SEP27 420.00 C 0.00 0.00 0.00 29.53 -1.90 22 0 147 0
29SEP27 430.00 C 25.50 25.91 25.50 25.96 -1.88 22 415 421 +386
29SEP27 440.00 C 0.00 0.00 0.00 22.82 -1.72 22 0 523 0
29SEP27 450.00 C 20.45 20.45 20.45 20.06 -1.58 22 20 175 0
29SEP27 460.00 C 17.80 17.80 17.67 17.54 -1.53 22 26 20 0
29SEP27 470.00 C 0.00 0.00 0.00 15.35 -1.47 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 13.52 -1.33 23 0 70 0
29SEP27 490.00 C 0.00 0.00 0.00 11.95 -1.19 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 10.63 -0.78 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 9.26 -0.76 23 0 10 0
29SEP27 520.00 C 0.00 0.00 0.00 7.88 -0.78 23 0 2 0
29SEP27 530.00 C 7.47 7.47 7.47 6.89 -0.59 23 15 18 +15
29SEP27 540.00 C 6.60 6.60 6.60 5.91 -0.60 23 15 17 +15
29SEP27 550.00 C 5.84 5.84 5.84 5.06 -0.31 23 15 15 +15
29SEP27 560.00 C 5.19 5.19 5.19 4.38 -0.45 23 15 15 +15
29SEP27 570.00 C 4.64 4.64 4.64 3.70 -0.46 23 15 15 +15
29SEP27 580.00 C 4.09 4.09 4.09 3.19 -0.33 23 15 40 -15
29SEP27 590.00 C 3.69 3.69 3.69 2.74 -0.33 23 15 45 -15
29SEP27 600.00 C 3.34 3.34 3.34 2.29 -0.33 23 15 70 -15
29SEP27 610.00 C 3.64 3.64 3.64 1.98 -0.24 23 15 145 +15
29SEP27 620.00 C 0.00 0.00 0.00 1.64 -0.23 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.36 -0.24 23 0 25 0
29SEP27 640.00 C 0.00 0.00 0.00 1.18 -0.16 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.01 -0.16 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.83 -0.17 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.72 -0.10 23 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 0.61 -0.11 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.51 -0.11 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.43 -0.09 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.37 -0.07 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.31 -0.07 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.25 -0.07 23 0 2 0
TOTAL CALL 10,388 166,422 +2,324
11SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
11SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 110 0 290 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
11SEP26 375.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 6 0
11SEP26 380.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 11 0
11SEP26 385.00 P 0.00 0.00 0.00 0.03 -0.09 27 0 32 0
11SEP26 390.00 P 0.25 0.25 0.25 0.15 -0.14 23 10 249 0
11SEP26 395.00 P 1.20 1.22 0.72 0.79 +0.04 19 104 471 +64
11SEP26 400.00 P 3.25 4.20 3.05 3.72 +1.74 22 115 891 +1
11SEP26 405.00 P 7.40 8.84 7.40 8.25 +3.12 29 28 486 -10
11SEP26 410.00 P 14.00 14.00 13.40 13.31 +3.60 43 13 1,187 +1
11SEP26 415.00 P 0.00 0.00 0.00 18.22 +3.62 52 0 54 0
11SEP26 420.00 P 23.29 23.29 23.29 23.22 +3.62 63 15 15 +14
11SEP26 425.00 P 0.00 0.00 0.00 28.22 +3.62 73 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 33.00 +3.40 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 38.00 +3.40 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 43.00 +3.40 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 48.00 +3.40 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 53.00 +3.40 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 58.00 +3.40 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 63.00 +3.40 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 68.00 +3.40 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 73.00 +3.40 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 78.70 +4.10 196 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 83.86 +4.26 213 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 88.92 +4.32 225 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 93.97 +4.37 236 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 98.92 +4.32 243 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 103.96 +4.36 253 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 108.71 +4.11 249 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 113.92 +4.32 269 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 118.92 +4.32 278 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 123.69 +4.09 271 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 128.80 +4.20 286 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 27 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.24 +0.04 22 0 58 0
18SEP26 380.00 P 0.00 0.00 0.00 0.48 +0.10 21 0 48 0
18SEP26 385.00 P 0.77 1.10 0.77 0.91 +0.19 20 34 88 +34
18SEP26 390.00 P 2.06 2.06 1.92 1.86 +0.52 19 38 94 +38
18SEP26 395.00 P 3.55 3.80 2.95 3.40 +1.00 18 351 320 +221
18SEP26 400.00 P 5.00 6.30 5.00 5.95 +1.85 18 68 257 +12
18SEP26 405.00 P 10.00 10.00 9.99 9.49 +2.64 19 8 19 0
18SEP26 410.00 P 13.00 13.00 13.00 13.78 +3.37 20 3 8 +3
18SEP26 415.00 P 0.00 0.00 0.00 18.33 +3.64 21 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 23.22 +3.53 24 0 25 0
18SEP26 425.00 P 0.00 0.00 0.00 28.22 +3.62 28 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 33.00 +3.40 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 38.00 +3.40 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 43.00 +3.40 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 48.00 +3.40 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 53.00 +3.40 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 58.00 +3.40 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 63.00 +3.40 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 68.00 +3.40 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 73.00 +3.40 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 78.75 +4.15 72 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 83.86 +4.26 78 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 88.92 +4.32 82 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 93.97 +4.37 86 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 98.92 +4.32 88 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 103.96 +4.36 92 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 108.76 +4.16 92 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 113.97 +4.37 98 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 75 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 70 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 67 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 62 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 57 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 52 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 43 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 31 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 4,968 0
29SEP26 340.00 P 0.12 0.12 0.12 0.02 -0.03 25 5 2,843 -5
29SEP26 350.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 4,824 0
29SEP26 360.00 P 0.00 0.00 0.00 0.19 -0.07 22 0 4,482 0
29SEP26 370.00 P 0.61 0.73 0.61 0.57 -0.02 21 43 6,406 0
29SEP26 380.00 P 1.35 1.61 1.35 1.46 +0.11 19 130 6,013 +21
29SEP26 390.00 P 3.79 3.92 3.25 3.56 +0.60 18 328 5,845 -9
29SEP26 400.00 P 8.15 8.58 7.30 7.94 +1.86 18 1,200 7,102 -536
29SEP26 410.00 P 14.60 15.00 14.20 14.84 +1.90 18 53 5,216 -23
29SEP26 420.00 P 23.00 24.00 22.00 23.53 +2.88 19 42 4,791 +39
29SEP26 430.00 P 0.00 0.00 0.00 33.27 +3.42 22 0 1,327 0
29SEP26 440.00 P 42.60 42.60 42.53 43.18 +3.57 26 64 28 -1,503
29SEP26 450.00 P 0.00 0.00 0.00 53.75 +4.15 37 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 63.00 +3.40 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 73.00 +3.40 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 83.86 +4.26 52 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 93.97 +4.37 58 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 103.96 +4.36 62 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 113.97 +4.37 66 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 123.74 +4.14 67 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 133.74 +4.14 71 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 143.70 +4.10 75 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 153.85 +4.25 80 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 163.91 +4.31 84 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 173.73 +4.13 85 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 183.74 +4.14 89 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 193.74 +4.14 92 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 203.95 +4.35 98 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 213.72 +4.12 98 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 223.72 +4.12 101 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 233.68 +4.08 103 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 243.68 +4.08 106 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 253.89 +4.29 112 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 263.71 +4.11 113 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 273.71 +4.11 115 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 283.67 +4.07 118 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 293.88 +4.28 124 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 303.67 +4.07 123 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 313.65 +4.05 125 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 323.70 +4.10 128 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 333.75 +4.15 132 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 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 32 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 29 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29OCT26 300.00 P 0.18 0.18 0.18 0.01 0.00 25 30 1,057 +30
29OCT26 310.00 P 0.00 0.00 0.00 0.02 0.00 24 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 501 0
29OCT26 330.00 P 0.41 0.41 0.41 0.12 0.00 22 30 895 -30
29OCT26 340.00 P 0.63 0.63 0.63 0.29 +0.01 22 5 800 0
29OCT26 350.00 P 0.94 0.94 0.94 0.64 +0.06 21 20 927 0
29OCT26 360.00 P 1.37 1.55 1.37 1.33 +0.17 21 194 1,156 +174
29OCT26 370.00 P 2.38 2.61 2.38 2.53 +0.48 20 145 2,463 +64
29OCT26 380.00 P 4.02 4.50 4.00 4.32 +0.64 19 322 1,658 +163
29OCT26 390.00 P 6.95 7.65 6.74 7.39 +1.20 19 789 2,829 +715
29OCT26 400.00 P 12.00 12.28 11.43 12.09 +2.21 19 109 2,862 -18
29OCT26 410.00 P 17.61 18.11 17.61 17.97 +2.51 18 13 1,800 -13
29OCT26 420.00 P 0.00 0.00 0.00 25.60 +3.25 19 0 865 0
29OCT26 430.00 P 0.00 0.00 0.00 34.21 +3.10 19 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 43.30 +3.19 19 0 24 0
29OCT26 450.00 P 54.00 54.00 54.00 53.75 +4.09 25 2 2 0
29OCT26 460.00 P 0.00 0.00 0.00 63.00 +3.40 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 73.00 +3.40 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 83.86 +4.26 35 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 93.97 +4.37 38 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 103.96 +4.36 41 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 113.97 +4.37 44 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 123.76 +4.16 45 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 133.74 +4.14 48 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 143.74 +4.14 50 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 153.85 +4.25 53 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 163.91 +4.31 56 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 173.79 +4.19 57 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 183.74 +4.14 59 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 193.74 +4.14 61 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 203.95 +4.35 65 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 213.86 +4.26 67 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 223.72 +4.12 68 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 233.81 +4.21 70 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 243.68 +4.08 71 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 253.89 +4.29 75 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 263.71 +4.11 75 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 273.80 +4.20 78 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 283.85 +4.25 80 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 293.88 +4.28 82 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 303.86 +4.26 84 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 313.84 +4.24 85 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 323.72 +4.12 86 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 333.75 +4.15 88 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 34 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 30 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 24 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.07 0.00 24 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 91 0
27NOV26 330.00 P 0.00 0.00 0.00 0.57 +0.05 23 0 267 0
27NOV26 340.00 P 0.00 0.00 0.00 1.04 +0.09 22 0 407 0
27NOV26 350.00 P 1.90 2.05 1.90 1.80 +0.15 22 45 597 +30
27NOV26 360.00 P 2.85 3.20 2.85 3.00 +0.44 21 113 1,110 +11
27NOV26 370.00 P 4.58 4.78 4.58 4.71 +0.65 21 109 632 -47
27NOV26 380.00 P 6.90 7.33 6.90 7.13 +0.86 20 66 996 +4
27NOV26 390.00 P 10.00 10.64 10.00 10.47 +1.21 20 67 2,066 -36
27NOV26 400.00 P 14.74 15.26 14.57 15.09 +1.85 19 53 1,561 -47
27NOV26 410.00 P 20.70 21.06 20.70 20.92 +2.37 19 15 883 0
27NOV26 420.00 P 0.00 0.00 0.00 27.92 +2.93 20 0 540 0
27NOV26 430.00 P 0.00 0.00 0.00 35.83 +2.66 20 0 744 0
27NOV26 440.00 P 0.00 0.00 0.00 44.42 +2.99 20 0 36 0
27NOV26 450.00 P 0.00 0.00 0.00 53.75 +3.38 21 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 63.12 +3.33 21 0 0 0
27NOV26 470.00 P 72.65 72.65 72.65 73.00 +3.40 0 1 1 +1
27NOV26 480.00 P 0.00 0.00 0.00 83.86 +4.26 29 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 93.97 +4.37 32 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 103.96 +4.36 34 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 113.97 +4.37 37 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 123.76 +4.16 38 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 133.74 +4.14 40 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 143.74 +4.14 42 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 153.85 +4.25 44 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 163.91 +4.31 47 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 173.91 +4.31 49 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 183.77 +4.17 50 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 193.79 +4.19 52 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 203.95 +4.35 54 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 213.86 +4.26 55 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 223.92 +4.32 57 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 233.88 +4.28 59 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 243.72 +4.12 59 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 253.89 +4.29 62 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 263.71 +4.11 62 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 273.80 +4.20 65 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 283.85 +4.25 66 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 293.88 +4.28 68 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 303.86 +4.26 69 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 313.84 +4.24 71 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 323.72 +4.12 71 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 333.75 +4.15 73 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 37 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 32 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 24 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 0.00 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 0.00 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 561 0
30DEC26 300.00 P 0.63 0.66 0.63 0.19 +0.02 23 12 5,969 +4
30DEC26 310.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 3,377 0
30DEC26 320.00 P 0.00 0.00 0.00 0.69 +0.08 22 0 1,929 0
30DEC26 330.00 P 0.00 0.00 0.00 1.19 +0.13 22 0 1,724 0
30DEC26 340.00 P 2.29 2.36 2.22 1.97 +0.21 22 59 2,077 -30
30DEC26 350.00 P 3.10 3.38 3.10 3.12 +0.32 22 128 1,715 +6
30DEC26 360.00 P 4.60 4.98 4.50 4.76 +0.63 21 31 2,165 -17
30DEC26 370.00 P 6.60 6.60 6.60 6.86 +0.88 21 5 1,885 0
30DEC26 380.00 P 9.10 9.74 9.10 9.51 +0.97 20 138 6,169 +29
30DEC26 390.00 P 13.00 13.53 12.70 13.18 +1.34 20 82 4,172 +29
30DEC26 400.00 P 17.20 18.18 17.20 17.90 +1.96 20 138 2,756 +35
30DEC26 410.00 P 0.00 0.00 0.00 23.53 +2.32 20 0 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 30.30 +2.84 20 0 3,695 0
30DEC26 430.00 P 37.93 37.93 37.75 37.65 +3.20 20 47 1,798 +45
30DEC26 440.00 P 0.00 0.00 0.00 45.69 +2.72 20 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 54.73 +3.33 21 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 64.12 +3.90 22 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 73.08 +3.28 20 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 83.86 +4.26 26 0 319 0
30DEC26 490.00 P 0.00 0.00 0.00 93.97 +4.37 28 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 103.96 +4.36 30 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 113.97 +4.37 32 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 123.76 +4.16 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 133.74 +4.14 35 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 143.74 +4.14 37 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 153.85 +4.25 39 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 163.91 +4.31 41 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 173.91 +4.31 42 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 183.77 +4.17 44 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 193.79 +4.19 45 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 203.95 +4.35 47 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 213.86 +4.26 49 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 223.92 +4.32 50 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 233.88 +4.28 52 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 243.72 +4.12 52 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 253.89 +4.29 54 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 263.71 +4.11 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 273.80 +4.20 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 283.85 +4.25 58 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 293.88 +4.28 59 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 303.86 +4.26 61 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 313.84 +4.24 62 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 323.72 +4.12 62 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 333.75 +4.15 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 210 0
30MAR27 255.00 P 0.88 0.88 0.88 0.15 +0.04 24 15 120 +15
30MAR27 260.00 P 0.93 0.93 0.93 0.19 +0.04 24 2 60 0
30MAR27 265.00 P 0.00 0.00 0.00 0.26 +0.06 24 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.35 +0.07 24 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.45 +0.09 24 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.59 +0.12 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.74 +0.14 24 0 109 0
30MAR27 290.00 P 0.00 0.00 0.00 0.94 +0.17 24 0 314 0
30MAR27 295.00 P 0.00 0.00 0.00 1.20 +0.20 24 0 128 0
30MAR27 300.00 P 0.00 0.00 0.00 1.51 +0.25 23 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 2.28 +0.35 23 0 354 0
30MAR27 320.00 P 3.83 3.83 3.83 3.32 +0.47 23 3 718 0
30MAR27 330.00 P 0.00 0.00 0.00 4.68 +0.55 23 0 4,674 0
30MAR27 340.00 P 6.50 6.50 6.50 6.42 +0.62 23 3 917 0
30MAR27 350.00 P 0.00 0.00 0.00 8.44 +0.74 22 0 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 11.15 +1.26 22 0 1,188 0
30MAR27 370.00 P 0.00 0.00 0.00 14.37 +1.56 22 0 1,970 0
30MAR27 380.00 P 17.38 18.00 17.38 17.80 +1.52 22 14 3,098 +10
30MAR27 390.00 P 21.90 22.44 21.90 22.44 +1.86 22 3 1,340 -1
30MAR27 400.00 P 0.00 0.00 0.00 27.35 +1.84 22 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 33.03 +2.37 21 0 3,790 0
30MAR27 420.00 P 39.10 39.80 39.10 39.54 +2.75 22 11 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 46.33 +2.18 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 53.71 +2.35 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 61.44 +2.53 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 69.47 +2.49 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 78.89 +3.59 23 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 87.35 +3.78 23 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 96.66 +4.23 24 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 107.81 +6.10 27 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 115.19 +4.45 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 124.70 +4.65 25 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 134.02 +4.17 25 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 143.80 +4.19 26 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 153.85 +4.25 28 0 131 0
30MAR27 560.00 P 0.00 0.00 0.00 163.91 +4.31 29 0 23 0
30MAR27 570.00 P 0.00 0.00 0.00 173.91 +4.31 31 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 183.77 +4.17 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 193.79 +4.19 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 203.95 +4.35 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 213.86 +4.26 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 223.92 +4.32 38 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 233.88 +4.28 39 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 243.72 +4.12 39 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 253.89 +4.29 41 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 263.71 +4.11 42 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 273.80 +4.20 43 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 283.85 +4.25 44 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 293.88 +4.28 46 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 303.86 +4.26 47 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 313.84 +4.24 48 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 323.72 +4.12 48 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 333.75 +4.15 49 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 0.00 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
29JUN27 220.00 P 0.87 0.87 0.87 0.05 0.00 24 30 30 +28
29JUN27 225.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 2 0
29JUN27 240.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 30 0
29JUN27 250.00 P 1.45 1.45 1.45 0.33 +0.03 23 15 91 +15
29JUN27 255.00 P 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.57 +0.05 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.71 +0.05 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.91 +0.08 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.13 +0.08 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.39 +0.12 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.72 +0.13 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.05 +0.14 23 0 218 0
29JUN27 295.00 P 0.00 0.00 0.00 2.52 +0.21 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.99 +0.21 23 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 4.22 +0.31 23 0 386 0
29JUN27 320.00 P 0.00 0.00 0.00 5.74 +0.44 23 0 967 0
29JUN27 330.00 P 8.00 8.00 8.00 7.58 +0.47 23 2 387 +2
29JUN27 340.00 P 9.60 9.60 9.60 9.96 +0.75 23 20 413 0
29JUN27 350.00 P 0.00 0.00 0.00 12.46 +0.94 23 0 869 0
29JUN27 360.00 P 15.20 15.48 15.20 15.41 +1.18 23 40 785 +40
29JUN27 370.00 P 0.00 0.00 0.00 18.85 +0.23 23 0 673 0
29JUN27 380.00 P 22.18 22.18 22.18 22.60 +1.28 22 10 177 0
29JUN27 390.00 P 0.00 0.00 0.00 27.07 +1.42 22 0 326 0
29JUN27 400.00 P 0.00 0.00 0.00 32.22 +1.74 22 0 537 0
29JUN27 410.00 P 0.00 0.00 0.00 37.91 +2.01 22 0 186 0
29JUN27 420.00 P 43.86 43.86 43.86 44.32 +2.50 22 14 1,040 +14
29JUN27 430.00 P 0.00 0.00 0.00 51.39 +2.18 23 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 58.32 +2.23 23 0 812 0
29JUN27 450.00 P 0.00 0.00 0.00 65.76 +2.45 23 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 73.38 +2.50 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 82.31 +3.91 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 90.47 +3.76 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 99.33 +4.08 24 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 108.13 +4.11 24 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 117.26 +4.22 24 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 126.32 +4.40 24 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 135.70 +4.52 25 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 144.85 +4.40 25 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 154.28 +4.49 25 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 163.91 +4.27 26 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 173.91 +4.31 27 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 183.77 +4.17 28 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 193.79 +4.19 29 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 203.95 +4.35 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 213.86 +4.26 31 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 223.92 +4.32 33 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 233.88 +4.28 34 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 243.72 +4.12 34 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 253.89 +4.29 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 263.71 +4.11 36 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 273.80 +4.20 38 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 283.85 +4.25 39 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 293.88 +4.28 40 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 303.86 +4.26 41 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 313.84 +4.24 42 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 323.72 +4.12 42 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 333.75 +4.15 43 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 0.08 -0.05 25 0 108 0
29SEP27 205.00 P 0.00 0.00 0.00 0.11 -0.07 25 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.14 -0.09 25 0 45 0
29SEP27 215.00 P 0.00 0.00 0.00 0.19 -0.10 25 0 0 0
29SEP27 220.00 P 0.50 1.50 0.50 0.24 -0.13 25 30 60 +15
29SEP27 225.00 P 0.00 0.00 0.00 0.31 -0.14 25 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.40 -0.16 25 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.50 -0.19 25 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.63 -0.19 25 0 125 0
29SEP27 245.00 P 0.00 0.00 0.00 0.77 -0.24 25 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.96 -0.25 24 0 30 0
29SEP27 255.00 P 1.90 2.65 1.90 1.20 -0.21 25 46 46 +46
29SEP27 260.00 P 0.00 0.00 0.00 1.38 -0.32 24 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.69 -0.31 24 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.00 -0.31 24 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.35 -0.36 24 0 0 0
29SEP27 280.00 P 4.05 4.05 4.05 2.80 -0.35 24 10 11 +10
29SEP27 285.00 P 0.00 0.00 0.00 3.25 -0.34 24 0 39 0
29SEP27 290.00 P 0.00 0.00 0.00 3.88 -0.38 24 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 4.53 -0.36 24 0 108 0
29SEP27 300.00 P 6.15 6.20 6.15 5.19 -0.34 24 12 16 +12
29SEP27 310.00 P 0.00 0.00 0.00 6.79 -0.30 24 0 2 0
29SEP27 320.00 P 0.00 0.00 0.00 8.59 -0.12 24 0 80 0
29SEP27 330.00 P 0.00 0.00 0.00 10.93 +0.51 24 0 371 0
29SEP27 340.00 P 13.43 13.43 13.42 13.45 +0.76 24 2 376 +1
29SEP27 350.00 P 16.80 16.80 16.80 16.44 +0.94 24 5 411 +5
29SEP27 360.00 P 19.80 19.80 19.55 19.57 +0.83 23 2 564 +2
29SEP27 370.00 P 0.00 0.00 0.00 23.66 +1.41 24 0 96 0
29SEP27 380.00 P 0.00 0.00 0.00 27.82 +1.63 23 0 28 0
29SEP27 390.00 P 0.00 0.00 0.00 32.36 +1.67 23 0 4 0
29SEP27 400.00 P 0.00 0.00 0.00 37.28 +1.54 23 0 114 0
29SEP27 410.00 P 0.00 0.00 0.00 43.34 +2.17 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 49.60 +2.35 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 54.94 +0.97 23 0 0 0
29SEP27 440.00 P 61.07 61.07 61.07 61.99 +3.73 23 15 66 +15
29SEP27 450.00 P 0.00 0.00 0.00 70.47 +5.21 24 0 45 0
29SEP27 460.00 P 0.00 0.00 0.00 78.10 +3.40 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 85.96 +3.60 24 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 93.95 +3.62 24 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 102.28 +3.51 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 110.81 +3.65 24 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 117.80 +2.19 23 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 126.60 +2.12 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 135.70 +2.33 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 144.85 +3.05 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 154.28 +3.30 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 163.91 +3.54 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 173.91 +4.01 25 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 183.77 +4.15 26 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 193.79 +4.19 27 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 203.95 +4.35 28 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 213.86 +4.26 29 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 223.92 +4.32 30 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 233.88 +4.28 31 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 243.72 +4.12 31 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 253.89 +4.29 33 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 263.71 +4.11 33 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 273.80 +4.20 34 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 283.85 +4.25 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 293.88 +4.28 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 303.86 +4.26 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 313.84 +4.24 38 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 323.72 +4.12 38 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 333.75 +4.15 39 0 0 0
TOTAL PUT 5,724 191,453 -307
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$ 21.320
29SEP26 16.00 C 0.00 0.00 0.00 5.35 -0.02 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.85 -0.02 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.35 -0.03 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.85 -0.04 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.35 -0.04 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.85 -0.04 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.36 -0.04 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.88 -0.04 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.43 -0.03 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29SEP26 22.00 C 0.22 0.23 0.22 0.23 -0.02 24 386 534 +77
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 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 77 0 0 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 90 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.36 -0.07 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.87 -0.10 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.38 -0.10 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.90 -0.01 25 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.41 -0.04 24 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.93 -0.04 24 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.46 -0.04 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.03 -0.04 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.62 -0.04 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.95 -0.03 23 0 1 0
29OCT26 22.00 C 0.00 0.00 0.00 0.47 -0.03 23 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 299 0
29OCT26 24.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 70 0
29OCT26 26.00 C 0.01 0.01 0.01 0.01 0.00 24 16 60 +6
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 35 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
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 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.94 -0.06 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.45 -0.07 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.96 -0.03 23 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.48 -0.04 23 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.03 -0.02 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.59 -0.02 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.18 -0.01 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.83 -0.03 24 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 1.17 -0.02 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.67 -0.02 22 0 35 0
27NOV26 23.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.19 0.00 23 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 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 35 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 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.51 -0.06 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.03 -0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.56 -0.06 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.03 -0.04 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.57 -0.04 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.13 -0.04 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.71 -0.04 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.32 -0.04 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.02 -0.03 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.37 -0.03 23 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 -0.07 22 0 101 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 -0.02 22 0 160 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 2,030 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 23 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 40 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 5.74 -0.06 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.30 -0.04 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.84 -0.05 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.40 -0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.87 -0.03 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.47 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.18 -0.02 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.81 +0.06 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.40 -0.02 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.82 -0.01 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.34 -0.01 23 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.97 -0.02 23 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 -0.01 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 0.00 23 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 0.00 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 0.00 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 27 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 5.90 -0.05 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.45 -0.04 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.02 -0.02 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.59 -0.02 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.18 -0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.68 0.00 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.32 0.00 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.98 0.00 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.67 +0.01 25 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 2.11 +0.01 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.64 -0.03 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.26 -0.01 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.92 -0.02 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.70 +0.01 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 0.00 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 0.00 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.95 -0.06 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.52 -0.05 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.10 -0.05 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.69 -0.05 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.31 -0.04 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.97 -0.04 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.60 -0.07 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.30 -0.03 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.98 +0.01 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.40 -0.02 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.90 -0.01 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.53 -0.01 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.23 -0.01 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.98 -0.01 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.78 -0.01 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
TOTAL CALL 402 5,464 +83
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 131 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 25 0 382 0
29SEP26 21.00 P 0.34 0.34 0.31 0.33 +0.02 25 266 469 -21
29SEP26 22.00 P 0.00 0.00 0.00 0.89 +0.03 25 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 1.72 +0.04 25 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.68 +0.04 0 0 134 0
29SEP26 25.00 P 0.00 0.00 0.00 3.68 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.74 +0.08 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.74 +0.08 65 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.68 0.00 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.74 +0.08 79 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.74 +0.08 86 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.73 +0.07 91 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.73 +0.07 97 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.73 +0.07 103 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.73 +0.07 108 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.73 +0.01 114 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.73 +0.01 119 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.73 +0.07 124 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.73 +0.07 129 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.73 +0.07 134 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 0.00 23 0 96 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 0.00 23 0 128 0
29OCT26 20.00 P 0.23 0.23 0.23 0.23 +0.01 23 25 60 -10
29OCT26 21.00 P 0.54 0.54 0.54 0.55 +0.02 23 35 213 +15
29OCT26 22.00 P 0.00 0.00 0.00 1.09 +0.02 23 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 1.83 +0.03 23 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 2.71 +0.03 23 0 85 0
29OCT26 25.00 P 0.00 0.00 0.00 3.68 -0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.74 +0.01 38 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.74 +0.08 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.72 0.00 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.74 +0.08 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.74 +0.08 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.73 +0.07 60 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.73 +0.01 64 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.73 +0.01 68 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.73 +0.01 72 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.73 +0.01 76 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 0.02 +0.01 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.24 +0.02 23 0 127 0
27NOV26 20.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 58 0
27NOV26 21.00 P 0.73 0.73 0.72 0.71 +0.02 23 80 147 +60
27NOV26 22.00 P 0.00 0.00 0.00 1.24 +0.05 23 0 100 0
27NOV26 23.00 P 0.00 0.00 0.00 1.95 +0.08 23 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 2.77 +0.05 23 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 3.70 -0.02 23 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 4.74 +0.01 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.74 +0.03 36 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.72 0.00 38 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.74 +0.03 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.74 +0.03 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.73 +0.02 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.73 +0.01 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.73 +0.01 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.73 +0.01 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.73 +0.01 63 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 0.00 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 0.00 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 0.00 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 45 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 +0.01 23 0 10 0
30DEC26 20.00 P 0.52 0.52 0.52 0.48 +0.01 23 40 106 +40
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.02 23 0 34 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 +0.06 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 2.05 +0.07 23 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 2.84 +0.03 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.72 0.00 22 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 4.74 +0.01 27 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 5.74 +0.03 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.72 0.00 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.74 +0.03 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.74 +0.03 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.73 +0.02 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.73 +0.01 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.73 +0.01 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.73 +0.01 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.73 +0.01 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.73 +0.01 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.73 +0.02 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.73 +0.02 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.73 +0.02 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 +0.02 23 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 +0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.79 +0.03 23 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 +0.06 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.70 +0.03 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.31 +0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.06 +0.04 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.87 +0.04 23 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 4.74 +0.01 23 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.74 +0.03 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.72 0.00 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.74 +0.03 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.74 +0.03 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.73 +0.02 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.73 +0.01 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.73 +0.01 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.73 +0.01 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.73 +0.01 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.73 +0.01 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.73 +0.02 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.73 +0.02 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.73 +0.02 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 +0.03 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.51 +0.04 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.64 +0.04 25 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.79 +0.04 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.95 +0.03 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.11 +0.02 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.31 +0.03 24 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.79 +0.06 24 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.42 +0.06 24 0 62 0
29JUN27 23.00 P 0.00 0.00 0.00 3.08 +0.07 25 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.80 +0.07 25 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.43 +0.06 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.24 +0.05 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.11 +0.05 21 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.01 +0.05 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.94 +0.06 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.88 +0.01 17 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.83 +0.05 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.79 +0.05 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.75 0.00 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.73 +0.01 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.73 +0.01 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.49 +0.01 26 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.75 +0.01 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.91 +0.01 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.08 +0.02 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.28 +0.02 26 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 1.49 +0.02 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.72 +0.02 26 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.24 +0.02 27 0 27 0
29SEP27 22.00 P 0.00 0.00 0.00 2.82 +0.01 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.46 0.00 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.16 +0.03 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.98 +0.04 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.78 +0.05 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.62 +0.04 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.49 +0.04 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.39 +0.05 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.30 +0.05 30 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.24 +0.01 31 0 0 0
TOTAL PUT 446 7,415 +84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 164.700
11SEP26 134.00 C 0.00 0.00 0.00 30.71 -1.42 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 29.71 -1.31 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 28.71 -1.31 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 27.71 -1.31 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 26.71 -1.31 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 25.71 -1.31 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 24.71 -1.31 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 23.71 -1.31 0 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 22.71 -1.31 0 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 21.71 -1.31 0 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 20.71 -1.31 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 19.71 -1.31 0 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 18.71 -1.31 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 17.71 -1.32 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 16.71 -1.32 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 15.71 -1.32 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 14.71 -1.32 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 12.21 -1.32 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 9.77 -1.27 61 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 7.29 -1.26 50 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 4.78 -1.32 34 0 133 0
11SEP26 162.50 C 2.61 2.61 2.50 2.44 -1.31 27 8 198 -5
11SEP26 165.00 C 1.00 1.00 0.44 0.66 -0.99 23 100 141 +42
11SEP26 167.50 C 0.10 0.13 0.06 0.07 -0.49 22 168 341 +71
11SEP26 170.00 C 0.02 0.02 0.02 0.01 -0.13 26 23 582 0
11SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,145 0
11SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 28.73 -1.37 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 27.79 -1.31 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 26.79 -1.31 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 25.79 -1.31 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 24.79 -1.32 0 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 23.79 -1.32 0 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 22.80 -1.31 35 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 21.80 -1.31 33 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 20.80 -1.31 32 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 19.80 -1.31 30 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 18.80 -1.32 28 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 17.80 -1.32 26 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 16.81 -1.31 28 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 15.81 -1.32 26 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 14.82 -1.32 27 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 12.35 -1.32 25 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 10.02 -1.20 28 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 7.63 -0.95 25 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 5.38 -0.99 22 0 5 0
18SEP26 162.50 C 0.00 0.00 0.00 3.39 -0.97 21 0 93 0
18SEP26 165.00 C 1.50 1.99 1.50 1.90 -0.74 20 61 87 +22
18SEP26 167.50 C 0.77 1.00 0.77 0.91 -0.56 20 112 96 +57
18SEP26 170.00 C 0.34 0.42 0.34 0.40 -0.33 20 95 687 +81
18SEP26 172.50 C 0.12 0.15 0.12 0.15 -0.17 20 63 86 +55
18SEP26 175.00 C 0.08 0.08 0.08 0.06 -0.06 21 130 12 -126
18SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.03 21 0 36 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 94.99 -1.23 168 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 92.51 -1.20 163 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 90.02 -1.20 158 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 87.50 -1.25 149 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 85.02 -1.03 145 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 82.52 -1.24 139 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 80.02 -1.23 133 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 77.51 -1.04 126 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 75.03 -1.23 123 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 72.56 -1.20 120 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 70.06 -1.21 115 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 67.54 -1.23 108 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 65.07 -1.21 105 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 62.58 -1.20 101 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 60.06 -1.01 95 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 57.56 -1.12 90 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 55.07 -1.02 86 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 52.60 -0.99 84 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 50.11 -1.08 80 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 47.59 -1.22 74 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 45.14 -1.17 73 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 42.63 -1.19 68 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 40.11 -1.24 63 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 37.64 -1.21 60 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 34.91 -1.09 35 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 32.67 -1.21 53 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 29.92 -1.30 31 0 473 0
29SEP26 137.50 C 0.00 0.00 0.00 27.43 -1.30 30 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 25.02 -1.21 35 0 9,832 0
29SEP26 142.50 C 0.00 0.00 0.00 22.47 -1.27 28 0 1,342 0
29SEP26 145.00 C 0.00 0.00 0.00 20.07 -1.04 30 0 10,312 0
29SEP26 147.50 C 0.00 0.00 0.00 17.60 -0.99 28 0 892 0
29SEP26 150.00 C 0.00 0.00 0.00 15.19 -1.00 26 0 2,314 0
29SEP26 152.50 C 0.00 0.00 0.00 13.17 -0.74 30 0 393 0
29SEP26 155.00 C 0.00 0.00 0.00 10.34 -1.12 21 0 2,561 0
29SEP26 157.50 C 0.00 0.00 0.00 8.32 -1.00 22 0 799 0
29SEP26 160.00 C 0.00 0.00 0.00 6.22 -0.81 21 0 1,105 0
29SEP26 162.50 C 3.92 4.47 3.92 4.47 -0.75 20 4 2,204 -2
29SEP26 165.00 C 2.55 3.00 2.55 3.00 -0.68 20 8 9,667 -6
29SEP26 167.50 C 1.71 1.94 1.70 1.94 -0.50 20 39 2,806 +6
29SEP26 170.00 C 1.20 1.20 0.75 1.16 -0.39 19 78 3,396 -4
29SEP26 172.50 C 0.60 0.65 0.59 0.65 -0.29 19 16 1,011 -3
29SEP26 175.00 C 0.31 0.36 0.31 0.36 -0.17 20 144 1,221 -27
29SEP26 177.50 C 0.19 0.19 0.19 0.18 -0.11 20 5 764 0
29SEP26 180.00 C 0.10 0.11 0.10 0.09 -0.07 20 62 1,625 +57
29SEP26 182.50 C 0.00 0.00 0.00 0.04 -0.04 20 0 465 0
29SEP26 185.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 22 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 24 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 26 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 80.02 -1.49 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 77.53 -1.49 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 75.05 -1.49 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 72.56 -1.49 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 70.08 -1.49 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 67.59 -1.49 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 65.27 -1.33 63 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 62.63 -1.49 46 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 60.14 -1.49 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 57.66 -1.49 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 55.18 -1.48 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 52.69 -1.49 41 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 50.21 -1.49 40 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 47.73 -1.49 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 45.25 -1.49 37 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 42.78 -1.48 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 40.46 -1.33 40 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 37.64 -1.68 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 35.16 -1.70 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 32.72 -1.69 0 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 30.40 -1.57 28 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 27.98 -1.25 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.59 -1.22 27 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 23.23 -1.20 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 20.91 -1.17 26 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 18.65 -1.14 26 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 16.46 -1.11 25 0 93 0
29OCT26 152.50 C 0.00 0.00 0.00 14.35 -1.07 25 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 12.48 -1.02 25 0 287 0
29OCT26 157.50 C 0.00 0.00 0.00 10.41 -1.11 24 0 225 0
29OCT26 160.00 C 8.50 8.50 8.50 8.96 -0.41 24 1 1,292 0
29OCT26 162.50 C 0.00 0.00 0.00 7.12 -0.63 23 0 1,201 0
29OCT26 165.00 C 5.70 5.87 5.70 5.69 -0.61 22 62 649 +3
29OCT26 167.50 C 4.27 4.59 4.27 4.57 -0.46 22 3 227 -2
29OCT26 170.00 C 3.30 3.68 3.30 3.56 -0.42 22 159 792 +146
29OCT26 172.50 C 2.60 2.75 2.60 2.72 -0.40 22 67 371 +34
29OCT26 175.00 C 1.94 2.06 1.94 2.05 -0.36 22 58 612 -43
29OCT26 177.50 C 1.44 1.52 1.44 1.56 -0.27 22 2 321 -1
29OCT26 180.00 C 1.10 1.16 1.10 1.13 -0.24 22 54 1,939 +51
29OCT26 182.50 C 0.78 0.86 0.78 0.81 -0.20 22 71 374 -51
29OCT26 185.00 C 0.00 0.00 0.00 0.56 -0.20 22 0 666 0
29OCT26 187.50 C 0.43 0.43 0.43 0.38 -0.18 22 30 524 -1
29OCT26 190.00 C 0.00 0.00 0.00 0.26 -0.14 22 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.17 -0.11 22 0 42 0
29OCT26 195.00 C 0.00 0.00 0.00 0.11 -0.08 22 0 144 0
29OCT26 197.50 C 0.00 0.00 0.00 0.07 -0.06 21 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.05 -0.04 22 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 80.06 -1.49 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 77.58 -1.48 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 75.09 -1.51 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 72.62 -1.47 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 70.13 -1.48 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 67.65 -1.47 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 65.27 -1.38 50 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 62.69 -1.48 37 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 60.20 -1.49 34 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 57.72 -1.48 35 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 55.24 -1.42 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 52.76 -1.51 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 50.28 -1.49 33 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 47.80 -1.48 32 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 45.34 -1.48 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 42.78 -1.56 23 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 40.46 -1.44 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 37.73 -1.72 0 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 35.32 -1.54 20 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 32.94 -1.67 24 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 30.68 -1.35 27 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 28.31 -1.15 27 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 25.99 -1.10 26 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 23.72 -1.06 26 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 21.49 -1.04 26 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 19.34 -0.99 25 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 17.27 -0.94 25 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 15.27 -0.92 24 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 13.79 -0.04 26 0 150 0
27NOV26 157.50 C 0.00 0.00 0.00 11.68 -0.64 24 0 252 0
27NOV26 160.00 C 10.15 10.15 10.15 10.02 -0.42 24 1 1,304 -1
27NOV26 162.50 C 8.72 8.72 8.72 8.50 -0.60 23 1 779 -1
27NOV26 165.00 C 6.84 7.26 6.84 7.10 -0.59 23 4 356 -2
27NOV26 167.50 C 5.96 5.96 5.96 5.93 -0.49 23 1 344 -1
27NOV26 170.00 C 4.72 4.72 4.72 4.91 -0.42 23 2 758 -2
27NOV26 172.50 C 4.16 4.16 4.16 4.03 -0.35 23 4 63 0
27NOV26 175.00 C 3.30 3.39 3.30 3.28 -0.30 23 42 246 +30
27NOV26 177.50 C 2.45 2.45 2.45 2.66 -0.27 23 30 176 0
27NOV26 180.00 C 2.16 2.16 2.16 2.12 -0.17 23 4 245 -4
27NOV26 182.50 C 1.64 1.75 1.64 1.65 -0.12 22 28 262 -25
27NOV26 185.00 C 1.35 1.35 1.35 1.28 -0.08 22 12 309 -12
27NOV26 187.50 C 0.00 0.00 0.00 0.99 -0.03 22 0 298 0
27NOV26 190.00 C 0.00 0.00 0.00 0.74 -0.01 22 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.56 +0.01 22 0 216 0
27NOV26 195.00 C 0.00 0.00 0.00 0.42 +0.02 22 0 31 0
27NOV26 197.50 C 0.40 0.40 0.40 0.30 +0.02 22 1 6 +1
27NOV26 200.00 C 0.33 0.33 0.33 0.22 +0.03 22 1 46 +1
27NOV26 205.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 13 0
27NOV26 215.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 94.99 -1.48 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 92.51 -1.49 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 90.02 -1.47 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 87.52 -1.49 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 85.03 -1.49 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 82.54 -1.52 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 80.06 -1.49 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 77.58 -1.51 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 75.10 -1.51 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 72.62 -1.51 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 70.14 -1.47 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 67.66 -1.49 34 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 65.27 -1.41 42 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 62.70 -1.50 35 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 60.21 -1.48 33 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 57.73 -1.47 32 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 55.27 -1.46 33 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 52.79 -1.49 32 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 50.28 -1.59 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 47.80 -1.64 28 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 45.34 -1.68 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 42.92 -1.42 28 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 40.54 -1.67 28 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 38.14 -1.67 28 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 36.15 -1.24 31 0 1,812 0
30DEC26 132.50 C 0.00 0.00 0.00 33.42 -1.46 27 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 31.46 -1.24 30 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 28.78 -1.29 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 26.57 -1.27 26 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 24.72 -1.18 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 22.29 -1.23 25 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 20.28 -1.64 25 0 441 0
30DEC26 150.00 C 18.90 18.90 18.90 18.28 -1.17 25 1 1,868 -1
30DEC26 152.50 C 0.00 0.00 0.00 16.41 -1.10 24 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 14.66 -1.09 24 0 196 0
30DEC26 157.50 C 0.00 0.00 0.00 13.10 -0.84 24 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 11.56 -0.61 24 0 3,472 0
30DEC26 162.50 C 0.00 0.00 0.00 10.01 -0.57 23 0 945 0
30DEC26 165.00 C 0.00 0.00 0.00 8.62 -0.74 23 0 1,142 0
30DEC26 167.50 C 0.00 0.00 0.00 7.42 -0.54 23 0 221 0
30DEC26 170.00 C 0.00 0.00 0.00 6.34 -0.30 23 0 462 0
30DEC26 172.50 C 5.25 5.25 5.25 5.43 -0.42 23 1 298 +1
30DEC26 175.00 C 0.00 0.00 0.00 4.61 -0.35 23 0 369 0
30DEC26 177.50 C 0.00 0.00 0.00 3.89 -0.33 23 0 540 0
30DEC26 180.00 C 0.00 0.00 0.00 3.24 -0.28 22 0 207 0
30DEC26 182.50 C 2.60 2.80 2.60 2.68 -0.19 22 2 222 +1
30DEC26 185.00 C 0.00 0.00 0.00 2.18 -0.17 22 0 153 0
30DEC26 187.50 C 0.00 0.00 0.00 1.79 -0.10 22 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 1.43 -0.07 22 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.16 -0.04 22 0 297 0
30DEC26 195.00 C 0.00 0.00 0.00 0.91 -0.01 22 0 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.72 0.00 22 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.56 +0.01 22 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.34 +0.03 22 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 631 0
30DEC26 215.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 95.21 -1.48 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 92.75 -1.50 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 90.30 -1.48 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 87.85 -1.51 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 85.40 -1.51 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 82.96 -1.50 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 80.52 -1.50 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 78.07 -1.50 42 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 75.64 -1.49 41 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 73.23 -1.47 40 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 70.79 -1.48 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 68.35 -1.47 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 65.78 -3.05 34 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 63.34 -1.43 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 61.10 -1.47 35 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 58.52 -1.64 32 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 55.97 -1.60 29 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 53.76 -1.42 31 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 51.40 -1.62 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 48.84 -1.59 28 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 46.67 -1.40 29 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 44.17 -1.76 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 41.84 -1.78 26 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 39.55 -1.75 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 37.29 -1.74 26 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 35.06 -1.70 25 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 32.86 -1.70 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 31.27 -1.12 26 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 29.23 -0.84 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 27.31 -0.78 26 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 25.39 -0.82 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 23.58 -0.76 26 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 21.81 -0.81 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 20.10 -0.81 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 18.50 -0.82 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 16.90 -0.88 25 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 15.00 -1.32 24 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 13.62 -0.90 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 12.33 -0.88 23 0 216 0
30MAR27 167.50 C 0.00 0.00 0.00 11.14 -0.94 23 0 156 0
30MAR27 170.00 C 0.00 0.00 0.00 10.09 -0.87 23 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 9.23 -0.67 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.36 -0.59 24 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 7.57 -0.42 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 6.88 -0.32 24 0 625 0
30MAR27 182.50 C 0.00 0.00 0.00 6.18 -0.24 24 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 5.60 -0.10 24 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 5.07 -0.01 24 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.53 +0.07 25 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 4.11 +0.17 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.70 +0.23 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.30 +0.30 25 0 132 0
30MAR27 200.00 C 2.20 2.20 2.20 2.98 +0.33 25 30 88 -30
30MAR27 205.00 C 0.00 0.00 0.00 2.40 +0.43 25 0 118 0
30MAR27 210.00 C 0.00 0.00 0.00 1.95 +0.49 25 0 395 0
30MAR27 215.00 C 0.00 0.00 0.00 1.59 +0.48 26 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 1.30 +0.51 26 0 4 0
30MAR27 225.00 C 0.00 0.00 0.00 0.99 +0.44 26 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.82 +0.43 26 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.64 +0.37 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.53 +0.35 27 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.43 +0.32 27 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.36 +0.28 27 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.29 +0.24 27 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.24 +0.21 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.20 +0.18 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.16 +0.15 28 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.13 +0.12 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.11 +0.10 28 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.09 +0.08 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 80.55 -1.49 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 78.11 -1.46 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 75.68 -1.49 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 73.27 -1.44 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 70.83 -1.46 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 68.40 -1.47 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 65.99 -2.84 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 63.59 -1.46 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 61.20 -1.46 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 58.83 -1.44 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 56.49 -1.42 18 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 54.14 -1.41 20 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 51.80 -1.41 21 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 49.50 -1.41 21 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 47.20 -1.41 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 44.93 -1.40 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.69 -1.40 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 40.48 -1.36 22 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 38.30 -1.35 22 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 35.74 -1.75 20 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 33.72 -1.64 20 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 31.84 -1.44 21 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 30.89 -1.00 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 29.03 -1.01 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 27.24 -0.94 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 24.77 -1.71 22 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 23.83 -0.95 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 22.29 -0.87 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 20.76 -0.88 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 19.28 -0.84 24 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 17.40 -1.35 23 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 16.10 -0.79 23 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 14.89 -0.72 23 0 120 0
29JUN27 167.50 C 0.00 0.00 0.00 13.77 -0.72 23 0 40 0
29JUN27 170.00 C 11.18 11.18 11.18 12.73 -0.66 23 90 193 +90
29JUN27 172.50 C 0.00 0.00 0.00 11.80 -0.54 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 10.94 -0.53 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 10.09 -0.51 23 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 9.32 -0.40 23 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 8.64 -0.38 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 7.96 -0.36 24 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 7.31 -0.31 24 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 6.78 -0.25 24 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 6.26 -0.22 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.74 -0.20 24 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 5.29 -0.13 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.90 -0.12 24 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 4.12 -0.08 25 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 3.53 -0.02 25 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.97 -0.08 25 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.54 -0.04 25 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 2.15 +0.07 25 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.82 +0.07 26 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.61 +0.09 26 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.35 +0.10 26 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.17 +0.10 26 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 1.00 +0.12 27 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.85 +0.10 27 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.74 +0.11 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.64 +0.12 27 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.54 +0.09 27 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.47 +0.09 27 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.41 +0.10 28 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.35 +0.08 28 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 80.56 -1.48 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 78.38 -1.78 0 0 60 0
29SEP27 90.00 C 0.00 0.00 0.00 75.69 -1.48 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 73.29 -1.44 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 70.87 -1.46 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 68.46 -1.46 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 66.15 -2.68 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 63.69 -1.44 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 61.35 -1.31 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 59.00 -1.41 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 56.68 -1.23 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 54.42 -1.18 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 52.14 -1.41 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 49.90 -1.37 0 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 47.68 -1.36 15 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 45.29 -1.55 14 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 43.26 -1.31 17 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 41.22 -1.30 18 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 39.28 -1.27 19 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 37.36 -1.26 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 35.46 -1.23 20 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 33.68 -1.20 21 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 32.88 -0.20 24 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 31.11 -1.15 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 29.43 -1.13 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 27.75 -1.11 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 26.18 -1.01 24 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 24.68 -0.98 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 23.18 -0.95 24 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 21.79 -0.83 24 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 19.86 -1.42 23 0 10 0
29SEP27 162.50 C 0.00 0.00 0.00 18.59 -0.75 23 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 17.40 -0.63 23 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 16.31 -0.60 23 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 15.22 -0.57 23 0 300 0
29SEP27 172.50 C 0.00 0.00 0.00 14.23 -0.44 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 13.40 -0.33 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 12.57 -0.30 23 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 11.74 -0.26 23 0 103 0
29SEP27 182.50 C 0.00 0.00 0.00 11.00 -0.16 23 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 10.34 -0.12 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 9.68 -0.09 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 9.03 -0.05 24 0 32 0
29SEP27 192.50 C 0.00 0.00 0.00 8.47 +0.03 24 0 0 0
29SEP27 195.00 C 6.50 6.50 6.50 7.96 +0.05 24 6 6 +6
29SEP27 197.50 C 0.00 0.00 0.00 7.46 +0.09 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 6.96 +0.13 24 0 15 0
29SEP27 205.00 C 0.00 0.00 0.00 6.13 +0.19 25 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 5.39 +0.26 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 4.71 +0.28 25 0 2 0
29SEP27 220.00 C 0.00 0.00 0.00 4.18 +0.33 25 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 3.66 +0.37 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 3.24 +0.36 26 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.88 +0.33 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.52 +0.38 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 2.25 +0.32 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 2.02 +0.37 27 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.84 +0.40 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.63 +0.37 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.48 +0.40 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 1.33 +0.39 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 1.18 +0.35 28 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 1.06 +0.34 28 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.97 +0.35 28 0 0 0
TOTAL CALL 1,884 122,946 +405
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 139 0 43 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 129 0 48 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 125 0 19 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 106 0 200 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 102 0 80 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 97 0 495 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 93 0 85 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 79 0 318 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 70 0 830 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,324 0
11SEP26 155.00 P 0.03 0.03 0.03 0.01 -0.01 48 8 626 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 633 0
11SEP26 160.00 P 0.15 0.15 0.05 0.05 -0.03 32 102 548 +74
11SEP26 162.50 P 0.56 0.56 0.19 0.21 -0.01 27 55 792 -3
11SEP26 165.00 P 1.50 1.80 0.77 0.92 +0.23 22 140 387 +33
11SEP26 167.50 P 3.70 3.70 2.86 2.85 +0.73 21 32 190 -8
11SEP26 170.00 P 0.00 0.00 0.00 5.30 +1.05 0 0 20 0
11SEP26 172.50 P 0.00 0.00 0.00 7.80 +1.09 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 10.30 +1.03 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 12.80 +1.30 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 15.30 +1.30 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 17.80 +1.30 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 20.30 +1.30 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 22.80 +1.30 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 25.30 +1.30 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 27.80 +1.30 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 30.30 +1.30 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 32.80 +1.30 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 35.30 +1.30 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 37.80 +1.30 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 40.30 +1.30 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 42.98 +1.48 223 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 45.34 +1.34 193 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 47.84 +1.34 201 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 50.34 +1.34 209 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 52.80 +1.30 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
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 44 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 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 33 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 0.00 28 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.03 0.00 28 0 27 0
18SEP26 152.50 P 0.13 0.13 0.10 0.06 0.00 26 9 212 +9
18SEP26 155.00 P 0.29 0.29 0.20 0.12 +0.01 25 136 176 0
18SEP26 157.50 P 0.34 0.42 0.25 0.27 +0.04 23 40 141 +21
18SEP26 160.00 P 0.65 0.65 0.46 0.56 +0.10 22 144 213 +121
18SEP26 162.50 P 1.60 1.60 0.95 1.08 +0.18 20 532 664 +522
18SEP26 165.00 P 2.80 2.80 2.10 2.05 +0.40 19 25 80 +7
18SEP26 167.50 P 0.00 0.00 0.00 3.59 +0.59 19 0 12 0
18SEP26 170.00 P 0.00 0.00 0.00 5.57 +0.78 19 0 4 0
18SEP26 172.50 P 0.00 0.00 0.00 7.83 +0.90 18 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 10.31 +0.98 21 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 12.80 +1.30 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 15.30 +1.30 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 17.80 +1.30 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 20.30 +1.30 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 22.80 +1.30 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 25.30 +1.30 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 27.80 +1.30 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 30.37 +1.37 57 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 32.87 +1.37 60 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 35.37 +1.37 64 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 37.86 +1.36 66 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 40.35 +1.35 69 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 43.04 +1.54 85 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 45.34 +1.34 74 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 47.84 +1.34 77 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 50.54 +1.54 96 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 53.04 +1.54 99 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 115 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 110 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 693 0
29SEP26 90.00 P 0.01 0.01 0.01 0.01 0.00 89 1 298 0
29SEP26 92.50 P 0.01 0.01 0.01 0.01 0.00 85 32 581 +22
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 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 61 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.04 0.04 0.04 0.01 0.00 34 19 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 0.02 +0.01 31 0 2,070 0
29SEP26 140.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 8,329 0
29SEP26 142.50 P 0.00 0.00 0.00 0.05 +0.04 29 0 1,267 0
29SEP26 145.00 P 0.18 0.18 0.18 0.08 +0.06 28 62 2,036 +60
29SEP26 147.50 P 0.24 0.24 0.24 0.14 +0.10 27 79 1,401 -78
29SEP26 150.00 P 0.29 0.29 0.28 0.22 +0.14 26 130 1,448 +115
29SEP26 152.50 P 0.43 0.43 0.41 0.36 +0.20 25 56 2,414 0
29SEP26 155.00 P 0.63 0.63 0.52 0.55 +0.24 23 30 2,460 +1
29SEP26 157.50 P 0.90 0.90 0.84 0.85 +0.27 22 16 2,094 -11
29SEP26 160.00 P 1.50 1.57 1.27 1.32 +0.30 21 122 2,683 +20
29SEP26 162.50 P 2.37 2.40 2.06 2.00 +0.33 20 45 2,088 -35
29SEP26 165.00 P 3.33 3.45 2.87 3.00 +0.38 19 212 1,033 +197
29SEP26 167.50 P 5.30 5.30 4.28 4.44 +0.57 19 10 400 -4
29SEP26 170.00 P 6.23 6.23 6.23 6.20 +0.67 19 1 433 -1
29SEP26 172.50 P 0.00 0.00 0.00 8.26 +0.80 19 0 241 0
29SEP26 175.00 P 0.00 0.00 0.00 10.48 +1.13 19 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 12.84 +1.21 19 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 15.30 +1.27 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 17.80 +1.30 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 20.30 +1.30 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 22.80 +1.30 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 25.30 +1.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 27.80 +1.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 30.37 +1.37 39 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 32.87 +1.37 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.37 +1.37 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 40.68 +1.68 59 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 45.34 +1.34 51 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 50.54 +1.54 65 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.50 +1.50 68 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 60.30 +1.30 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 65.46 +1.46 75 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 70.30 +1.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 75.49 +1.49 84 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 80.49 +1.49 88 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 85.87 +1.87 104 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 90.47 +1.47 94 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 95.47 +1.47 98 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 100.49 +1.49 102 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 105.45 +1.45 103 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 110.66 +1.66 116 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 115.45 +1.45 109 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 120.30 +1.30 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 55 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 48 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 32 0 157 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 30 0 176 0
29OCT26 122.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 1,338 0
29OCT26 127.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 253 0
29OCT26 130.00 P 0.28 0.28 0.23 0.07 +0.02 29 51 267 +49
29OCT26 132.50 P 0.00 0.00 0.00 0.11 +0.04 29 0 109 0
29OCT26 135.00 P 0.35 0.35 0.35 0.16 +0.05 28 2 899 0
29OCT26 137.50 P 0.41 0.41 0.40 0.23 +0.07 28 255 977 +239
29OCT26 140.00 P 0.00 0.00 0.00 0.32 +0.08 27 0 532 0
29OCT26 142.50 P 0.64 0.64 0.64 0.46 +0.11 27 2 486 -2
29OCT26 145.00 P 0.77 0.77 0.75 0.65 +0.15 26 22 794 -10
29OCT26 147.50 P 1.04 1.04 0.96 0.88 +0.17 26 262 2,112 -13
29OCT26 150.00 P 1.33 1.33 1.20 1.18 +0.19 25 216 966 +145
29OCT26 152.50 P 1.71 1.71 1.56 1.52 +0.18 25 106 761 +101
29OCT26 155.00 P 2.16 2.16 1.99 1.99 +0.22 24 97 1,725 +66
29OCT26 157.50 P 2.70 2.78 2.65 2.57 +0.33 23 8 985 -2
29OCT26 160.00 P 3.63 3.63 3.26 3.29 +0.27 23 69 712 -7
29OCT26 162.50 P 4.73 4.73 4.12 4.23 +0.35 23 214 550 +192
29OCT26 165.00 P 5.68 5.68 5.24 5.34 +0.43 22 17 245 +10
29OCT26 167.50 P 7.07 7.07 6.70 6.62 +0.46 22 5 291 -4
29OCT26 170.00 P 8.80 8.80 8.80 8.29 +0.70 22 50 576 +31
29OCT26 172.50 P 0.00 0.00 0.00 9.81 +0.59 22 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 11.74 +0.74 22 0 461 0
29OCT26 177.50 P 0.00 0.00 0.00 13.79 +0.69 22 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 15.91 +1.03 22 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 18.14 +1.09 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 20.45 +1.14 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 22.85 +1.20 22 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 25.30 +1.25 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 27.80 +1.29 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 30.37 +1.37 27 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 32.99 +1.49 31 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 35.37 +1.37 31 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 40.68 +1.68 39 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 45.35 +1.35 36 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 50.54 +1.54 44 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 55.72 +1.72 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 60.74 +1.74 53 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 65.72 +1.72 56 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 70.34 +1.34 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 75.74 +1.74 61 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 80.49 +1.49 59 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 85.87 +1.87 69 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 90.47 +1.47 63 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 95.47 +1.47 66 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 100.71 +1.71 73 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 105.71 +1.71 76 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 110.71 +1.71 78 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 115.45 +1.45 74 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 120.33 +1.33 71 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 36 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 31 0 80 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.07 +0.04 29 0 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.10 +0.05 29 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.14 +0.07 29 0 64 0
27NOV26 127.50 P 0.00 0.00 0.00 0.20 +0.10 28 0 134 0
27NOV26 130.00 P 0.00 0.00 0.00 0.27 +0.12 28 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 0.36 +0.14 28 0 36 0
27NOV26 135.00 P 0.00 0.00 0.00 0.49 +0.18 27 0 203 0
27NOV26 137.50 P 0.85 0.85 0.83 0.64 +0.20 27 5 847 0
27NOV26 140.00 P 0.00 0.00 0.00 0.85 +0.26 27 0 196 0
27NOV26 142.50 P 1.22 1.22 1.22 1.10 +0.28 26 2 366 +2
27NOV26 145.00 P 1.59 1.59 1.57 1.40 +0.31 26 62 265 +2
27NOV26 147.50 P 0.00 0.00 0.00 1.79 +0.37 25 0 313 0
27NOV26 150.00 P 2.39 2.39 2.21 2.22 +0.37 25 96 987 -70
27NOV26 152.50 P 0.00 0.00 0.00 2.69 +0.31 24 0 471 0
27NOV26 155.00 P 3.38 3.40 3.38 3.27 +0.28 24 103 1,096 +87
27NOV26 157.50 P 0.00 0.00 0.00 3.99 +0.29 23 0 226 0
27NOV26 160.00 P 5.26 5.26 5.07 4.84 +0.36 23 7 318 -2
27NOV26 162.50 P 6.05 6.05 5.97 5.84 +0.39 23 6 522 +2
27NOV26 165.00 P 7.06 7.06 7.06 7.06 +0.49 22 4 458 -4
27NOV26 167.50 P 8.39 8.39 8.39 8.41 +0.56 22 3 271 -3
27NOV26 170.00 P 0.00 0.00 0.00 9.87 +0.61 22 0 212 0
27NOV26 172.50 P 11.44 11.44 11.44 11.56 +0.68 22 1 302 0
27NOV26 175.00 P 0.00 0.00 0.00 13.35 +0.79 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 15.24 +0.96 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 17.22 +1.15 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 19.27 +1.20 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 21.42 +1.24 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 23.64 +1.28 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 25.91 +1.31 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 28.23 +1.32 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 30.59 +1.33 22 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 33.45 +1.83 27 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 35.86 +1.84 28 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 40.73 +1.73 29 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 45.74 +1.74 32 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 50.54 +1.54 32 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 55.72 +1.72 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 60.74 +1.74 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 65.76 +1.76 43 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 70.35 +1.35 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 75.74 +1.74 47 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 80.49 +1.49 46 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 85.87 +1.87 53 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 90.47 +1.47 49 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 95.47 +1.47 51 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 100.75 +1.75 58 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 105.71 +1.71 60 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 110.71 +1.71 62 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 115.71 +1.71 63 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 120.35 +1.35 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 38 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 0.00 31 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 0.00 31 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 0.00 30 0 450 0
30DEC26 110.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 1,031 0
30DEC26 112.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 3,331 0
30DEC26 120.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 1,888 0
30DEC26 122.50 P 0.00 0.00 0.00 0.25 -0.01 28 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 3,757 0
30DEC26 127.50 P 0.00 0.00 0.00 0.43 -0.01 28 0 808 0
30DEC26 130.00 P 0.00 0.00 0.00 0.57 0.00 27 0 2,249 0
30DEC26 132.50 P 0.00 0.00 0.00 0.71 0.00 27 0 362 0
30DEC26 135.00 P 1.08 1.08 1.08 0.92 +0.01 27 1 1,322 0
30DEC26 137.50 P 0.00 0.00 0.00 1.14 +0.03 26 0 882 0
30DEC26 140.00 P 1.62 1.62 1.62 1.43 +0.04 26 5 1,613 +5
30DEC26 142.50 P 1.85 1.85 1.85 1.76 +0.08 26 1 1,060 0
30DEC26 145.00 P 2.10 2.10 2.10 2.13 +0.14 25 1 1,435 -1
30DEC26 147.50 P 0.00 0.00 0.00 2.48 +0.13 25 0 633 0
30DEC26 150.00 P 3.24 3.24 3.14 3.02 +0.17 24 15 2,895 +15
30DEC26 152.50 P 0.00 0.00 0.00 3.60 +0.21 24 0 578 0
30DEC26 155.00 P 4.70 4.70 4.70 4.25 +0.21 23 1 593 -1
30DEC26 157.50 P 0.00 0.00 0.00 5.06 +0.30 23 0 341 0
30DEC26 160.00 P 6.00 6.00 5.89 5.94 +0.35 23 7 212 +7
30DEC26 162.50 P 0.00 0.00 0.00 6.97 +0.37 22 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 8.13 +0.41 22 0 219 0
30DEC26 167.50 P 0.00 0.00 0.00 9.48 +0.50 22 0 80 0
30DEC26 170.00 P 0.00 0.00 0.00 10.96 +0.60 22 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 12.57 +0.54 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 14.26 +0.56 22 0 350 0
30DEC26 177.50 P 0.00 0.00 0.00 16.11 +0.88 22 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 18.00 +1.06 22 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 19.98 +1.14 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.02 +1.17 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 24.16 +1.23 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 26.33 +1.25 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 28.59 +1.28 22 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.87 +1.30 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 33.70 +1.76 25 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.08 +1.79 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 40.87 +1.82 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 45.74 +1.74 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 50.72 +1.72 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.72 +1.72 32 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.74 +1.74 35 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 65.76 +1.76 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 70.35 +1.35 33 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.74 +1.74 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 80.49 +1.49 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.87 +1.87 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 90.72 +1.72 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 95.47 +1.47 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 100.75 +1.75 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 105.71 +1.71 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 110.71 +1.71 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.72 +1.72 55 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 120.35 +1.35 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 792 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.04 +0.03 30 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.08 +0.05 30 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.10 +0.06 29 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.14 +0.09 29 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.18 +0.10 29 0 374 0
30MAR27 107.50 P 0.87 0.87 0.87 0.24 +0.14 29 50 555 +50
30MAR27 110.00 P 0.97 0.97 0.97 0.31 +0.16 29 50 865 +50
30MAR27 112.50 P 1.06 1.06 1.06 0.39 +0.19 28 5 590 +5
30MAR27 115.00 P 0.00 0.00 0.00 0.48 +0.21 28 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.62 +0.26 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.77 +0.30 28 0 1,231 0
30MAR27 122.50 P 0.00 0.00 0.00 0.93 +0.32 28 0 149 0
30MAR27 125.00 P 1.82 1.82 1.82 1.15 +0.37 28 2 1,239 +2
30MAR27 127.50 P 0.00 0.00 0.00 1.38 +0.39 27 0 487 0
30MAR27 130.00 P 0.00 0.00 0.00 1.67 +0.44 27 0 997 0
30MAR27 132.50 P 2.60 2.62 2.59 1.99 +0.46 27 240 686 +210
30MAR27 135.00 P 0.00 0.00 0.00 2.36 +0.49 27 0 199 0
30MAR27 137.50 P 3.00 3.00 3.00 2.78 +0.51 27 5 206 +5
30MAR27 140.00 P 0.00 0.00 0.00 3.23 +0.50 26 0 653 0
30MAR27 142.50 P 4.33 4.33 4.18 3.79 +0.56 26 83 348 +17
30MAR27 145.00 P 4.93 4.93 4.93 4.36 +0.52 26 20 1,181 +20
30MAR27 147.50 P 5.63 5.63 5.47 5.04 +0.57 26 92 1,012 +90
30MAR27 150.00 P 6.38 6.38 6.38 5.77 +0.53 26 50 753 0
30MAR27 152.50 P 0.00 0.00 0.00 6.55 +0.53 26 0 338 0
30MAR27 155.00 P 0.00 0.00 0.00 7.45 +0.51 25 0 344 0
30MAR27 157.50 P 0.00 0.00 0.00 8.37 +0.46 25 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 9.45 +0.48 25 0 2,466 0
30MAR27 162.50 P 0.00 0.00 0.00 10.55 +0.42 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 11.76 +0.44 25 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 13.06 +0.38 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 14.54 +0.47 25 0 30 0
30MAR27 172.50 P 0.00 0.00 0.00 16.19 +0.66 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 17.85 +0.75 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 19.04 +0.90 24 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 20.84 +1.00 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 22.66 +1.10 25 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 24.58 +1.23 25 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 26.56 +1.32 25 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 28.55 +1.39 25 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 31.56 +2.39 28 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 33.74 +1.58 28 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.94 +1.62 28 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 38.22 +1.66 29 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 42.84 +1.71 30 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 47.59 +1.72 31 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 52.41 +1.68 33 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 57.34 +1.68 34 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 61.97 +1.55 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.75 +1.51 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 71.87 +1.79 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.75 +1.80 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 81.60 +1.80 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 86.48 +1.78 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 91.10 +1.55 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 96.03 +1.59 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 100.93 +1.61 42 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 105.82 +1.59 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 110.92 +1.77 44 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 115.86 +1.80 45 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 120.75 +1.75 46 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 0.02 +0.01 25 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29JUN27 100.00 P 1.15 1.15 1.15 0.10 +0.03 25 16 64 +16
29JUN27 102.50 P 0.00 0.00 0.00 0.14 +0.04 25 0 32 0
29JUN27 105.00 P 1.40 1.40 1.40 0.18 +0.03 24 1 323 +1
29JUN27 107.50 P 0.00 0.00 0.00 0.25 +0.06 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.32 +0.06 24 0 59 0
29JUN27 112.50 P 0.00 0.00 0.00 0.43 +0.09 24 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.55 +0.10 24 0 72 0
29JUN27 117.50 P 0.00 0.00 0.00 0.71 +0.11 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 0.88 +0.12 24 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.11 +0.16 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.35 +0.15 24 0 139 0
29JUN27 127.50 P 0.00 0.00 0.00 1.66 +0.25 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 1.99 +0.25 24 14 726 +14
29JUN27 132.50 P 0.00 0.00 0.00 2.38 +0.31 24 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 2.84 +0.26 24 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 3.31 +0.26 24 0 84 0
29JUN27 140.00 P 0.00 0.00 0.00 3.91 +0.33 24 0 604 0
29JUN27 142.50 P 5.87 5.89 5.87 4.52 +0.32 24 50 228 +50
29JUN27 145.00 P 0.00 0.00 0.00 5.21 +0.39 24 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 5.99 +0.39 24 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 6.78 +0.39 24 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 7.73 +0.47 24 0 349 0
29JUN27 155.00 P 10.16 10.16 10.16 8.69 +0.45 24 30 697 +30
29JUN27 157.50 P 11.23 11.23 11.23 9.73 +0.51 24 30 186 +30
29JUN27 160.00 P 12.37 12.37 12.37 10.89 +0.53 24 30 302 +30
29JUN27 162.50 P 0.00 0.00 0.00 12.07 +0.53 24 0 325 0
29JUN27 165.00 P 14.83 14.83 14.83 13.35 +0.60 24 2 3 0
29JUN27 167.50 P 0.00 0.00 0.00 14.73 +0.61 24 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 16.21 +0.69 24 0 32 0
29JUN27 172.50 P 0.00 0.00 0.00 17.80 +0.80 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.47 +0.83 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.54 +0.24 24 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 22.27 +0.93 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.08 +0.96 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.91 +0.98 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.79 +1.04 24 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.77 +1.09 24 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 32.72 +1.15 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 34.80 +1.17 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 36.96 +1.23 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 39.16 +1.25 28 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 43.62 +1.29 28 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 48.26 +1.34 29 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 52.80 +1.50 30 0 136 0
29JUN27 220.00 P 0.00 0.00 0.00 57.77 +1.61 31 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 62.54 +1.72 32 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 67.03 +1.51 32 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 72.06 +1.76 34 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 76.85 +1.74 35 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 81.71 +1.78 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 86.56 +1.78 36 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 91.40 +1.76 37 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 96.30 +1.79 38 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 101.20 +1.80 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 106.08 +1.79 39 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 110.98 +1.80 40 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 115.88 +1.80 40 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 120.77 +1.77 41 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 84 0
29SEP27 87.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 18 0
29SEP27 90.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 29 0
29SEP27 92.50 P 1.27 1.27 1.27 0.08 -0.02 24 32 34 +32
29SEP27 95.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.33 -0.06 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 0.44 -0.06 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.55 -0.05 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 0.71 -0.07 24 0 2 0
29SEP27 115.00 P 0.00 0.00 0.00 0.88 -0.06 24 0 1 0
29SEP27 117.50 P 2.96 2.96 2.96 1.09 -0.07 24 1 2 +1
29SEP27 120.00 P 0.00 0.00 0.00 1.33 -0.06 24 0 10 0
29SEP27 122.50 P 0.00 0.00 0.00 1.61 -0.05 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 1.95 -0.04 24 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 2.29 -0.03 24 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 2.74 0.00 24 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 3.20 +0.01 24 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 3.71 +0.06 24 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 4.32 +0.08 24 0 0 0
29SEP27 140.00 P 6.80 6.80 6.80 4.94 +0.10 24 50 1,555 +50
29SEP27 142.50 P 0.00 0.00 0.00 5.64 +0.17 24 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 6.43 +0.20 24 0 22 0
29SEP27 147.50 P 0.00 0.00 0.00 7.22 +0.23 24 0 80 0
29SEP27 150.00 P 0.00 0.00 0.00 8.14 +0.33 24 0 27 0
29SEP27 152.50 P 0.00 0.00 0.00 9.11 +0.35 24 0 61 0
29SEP27 155.00 P 11.86 11.86 11.86 10.11 +0.40 24 3 51 +3
29SEP27 157.50 P 0.00 0.00 0.00 11.22 +0.50 24 0 2 0
29SEP27 160.00 P 0.00 0.00 0.00 12.41 +0.55 24 0 8 0
29SEP27 162.50 P 0.00 0.00 0.00 13.61 +0.59 24 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 14.91 +0.70 24 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 16.31 +0.75 24 0 1 0
29SEP27 170.00 P 0.00 0.00 0.00 17.72 +0.79 24 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 19.26 +0.94 24 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 20.94 +1.02 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.63 +1.06 25 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 24.35 +1.11 25 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 26.17 +1.93 25 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 28.06 +1.25 25 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 29.96 +1.28 26 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 31.90 +1.33 26 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 33.92 +1.39 26 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 35.99 +1.42 26 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 38.08 +1.46 27 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 40.19 +1.48 27 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 44.58 +1.54 28 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 49.07 +1.58 28 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 53.58 +1.50 29 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 58.32 +1.62 30 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 62.93 +1.66 31 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 67.57 +1.68 31 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 72.28 +1.70 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 77.07 +1.76 32 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 81.82 +1.73 33 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 86.65 +1.77 33 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 91.47 +1.74 34 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 96.34 +1.76 35 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 101.22 +1.77 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 106.08 +1.75 36 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 111.02 +1.78 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 115.91 +1.78 37 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 120.78 +1.77 37 0 0 0
TOTAL PUT 4,590 183,363 +2,602
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.300
29SEP26 4.70 C 0.00 0.00 0.00 2.61 -0.03 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 -0.03 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.03 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.03 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.03 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.03 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 -0.03 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 -0.03 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
29SEP26 7.00 C 0.31 0.31 0.28 0.32 -0.02 13 1,320 1,729 0
29SEP26 7.25 C 0.10 0.13 0.10 0.13 -0.01 14 600 1,031 -52
29SEP26 7.50 C 0.03 0.03 0.03 0.03 0.00 14 525 1,002 +447
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.53 -0.02 57 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.43 -0.02 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.33 -0.02 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.08 -0.03 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.83 -0.03 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.59 -0.03 15 0 60 0
29OCT26 7.00 C 0.34 0.36 0.33 0.37 -0.01 14 180 400 +120
29OCT26 7.25 C 0.19 0.19 0.16 0.19 -0.02 13 445 648 -89
29OCT26 7.50 C 0.00 0.00 0.00 0.08 -0.01 13 0 638 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 14 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 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 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.85 -0.03 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.61 -0.03 13 0 30 0
27NOV26 7.00 C 0.36 0.40 0.36 0.41 -0.01 14 119 507 +90
27NOV26 7.25 C 0.22 0.22 0.22 0.24 -0.02 14 30 559 -30
27NOV26 7.50 C 0.11 0.11 0.11 0.13 -0.01 14 62 749 +30
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.01 14 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 0.00 15 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.56 0.00 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 0.00 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 0.00 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 -0.03 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.03 13 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.02 14 0 311 0
30DEC26 7.00 C 0.44 0.44 0.44 0.46 -0.01 14 26 322 +26
30DEC26 7.25 C 0.29 0.29 0.27 0.29 -0.01 14 612 724 +310
30DEC26 7.50 C 0.17 0.17 0.16 0.18 0.00 14 773 549 +150
30DEC26 7.75 C 0.10 0.10 0.10 0.10 0.00 14 30 329 +23
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 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.68 -0.02 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.59 -0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 -0.02 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.14 -0.02 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 -0.02 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 -0.01 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 -0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 0.00 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 -0.02 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.02 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.03 14 0 153 0
30MAR27 7.50 C 0.30 0.30 0.30 0.30 0.00 15 30 509 -30
30MAR27 7.75 C 0.22 0.22 0.18 0.20 -0.01 15 90 599 -30
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 15 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 15 0 60 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 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 17 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 2.72 -0.02 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.62 -0.02 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.53 -0.02 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.43 -0.02 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.19 -0.02 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.95 -0.01 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.71 -0.01 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.47 -0.02 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.25 -0.01 18 0 0 0
29JUN27 6.50 C 0.97 0.97 0.97 1.03 +0.01 17 30 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.83 +0.01 16 0 134 0
29JUN27 7.00 C 0.65 0.66 0.64 0.64 0.00 15 590 418 -160
29JUN27 7.25 C 0.00 0.00 0.00 0.49 -0.01 15 0 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.01 14 0 301 0
29JUN27 7.75 C 0.29 0.29 0.29 0.26 -0.01 15 180 275 +120
29JUN27 8.00 C 0.19 0.19 0.19 0.18 0.00 15 30 242 +23
29JUN27 8.25 C 0.15 0.15 0.15 0.12 -0.01 15 30 38 -30
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 15 0 460 0
29JUN27 8.75 C 0.08 0.08 0.08 0.05 -0.01 15 60 580 +60
29JUN27 9.00 C 0.06 0.06 0.06 0.04 0.00 15 60 60 +60
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.53 -0.02 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.43 -0.02 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.19 -0.02 23 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.95 -0.01 21 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.71 -0.02 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.48 -0.02 18 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.27 -0.01 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.06 -0.01 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.87 -0.01 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.70 -0.01 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.55 -0.01 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.43 -0.01 16 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.33 -0.01 16 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.14 -0.02 16 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
TOTAL CALL 5,822 15,575 +1,038
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.01 0.00 22 0 1,199 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 889 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.01 14 0 2,567 0
29SEP26 7.50 P 0.24 0.26 0.22 0.22 +0.02 14 780 1,410 +300
29SEP26 7.75 P 0.00 0.00 0.00 0.45 +0.03 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 +0.01 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 +0.01 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 +0.01 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 +0.01 70 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 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 24 0 871 0
29OCT26 6.50 P 0.01 0.01 0.01 0.01 0.00 19 5 642 -5
29OCT26 6.75 P 0.02 0.02 0.02 0.01 0.00 14 150 253 -26
29OCT26 7.00 P 0.00 0.00 0.00 0.04 0.00 14 0 460 0
29OCT26 7.25 P 0.12 0.13 0.12 0.12 +0.01 14 660 1,339 +120
29OCT26 7.50 P 0.28 0.29 0.25 0.25 0.00 13 600 888 +286
29OCT26 7.75 P 0.00 0.00 0.00 0.46 +0.03 14 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.22 +0.01 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.47 +0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.72 +0.01 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.97 +0.01 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.22 +0.01 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.47 +0.01 50 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 19 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 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 0.06 -0.01 13 0 437 0
27NOV26 7.25 P 0.16 0.16 0.16 0.15 0.00 14 250 531 +80
27NOV26 7.50 P 0.30 0.30 0.30 0.29 +0.01 14 30 423 +30
27NOV26 7.75 P 0.00 0.00 0.00 0.48 +0.02 14 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.22 +0.01 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.47 +0.01 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.72 +0.01 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.97 +0.01 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.22 +0.01 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.47 +0.01 42 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 36 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 16 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 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 0.08 0.10 0.08 0.09 0.00 14 35 182 -5
30DEC26 7.25 P 0.20 0.20 0.18 0.18 +0.01 14 160 852 +30
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.02 14 0 405 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 +0.02 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.03 14 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 +0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 +0.01 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 +0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 +0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.72 +0.01 39 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 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 15 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 +0.01 16 0 380 0
30MAR27 6.50 P 0.06 0.06 0.06 0.05 0.00 15 120 551 0
30MAR27 6.75 P 0.08 0.08 0.08 0.10 +0.01 15 5 460 +5
30MAR27 7.00 P 0.19 0.19 0.15 0.16 +0.01 15 570 671 -23
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.01 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.37 0.00 14 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 +0.01 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 +0.03 15 0 0 0
30MAR27 8.25 P 1.00 1.00 1.00 0.96 +0.03 15 30 30 +30
30MAR27 8.50 P 0.00 0.00 0.00 1.22 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 +0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.97 +0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 +0.01 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.47 +0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.72 +0.01 32 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 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 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 15 0 480 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 14 0 276 0
29JUN27 6.25 P 0.00 0.00 0.00 0.07 +0.01 15 0 555 0
29JUN27 6.50 P 0.12 0.12 0.12 0.11 0.00 15 120 347 +64
29JUN27 6.75 P 0.00 0.00 0.00 0.18 +0.01 15 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 +0.02 15 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 +0.02 15 0 210 0
29JUN27 7.50 P 0.55 0.55 0.55 0.54 +0.02 15 30 30 +30
29JUN27 7.75 P 0.00 0.00 0.00 0.70 +0.03 15 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 +0.03 15 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 +0.03 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.31 +0.01 16 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.53 +0.01 16 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.76 +0.02 16 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 +0.01 15 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.23 +0.01 16 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.47 +0.01 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 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 16 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.19 +0.01 17 0 3 0
29SEP27 6.75 P 0.00 0.00 0.00 0.27 +0.01 17 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.37 +0.01 17 0 5 0
29SEP27 7.25 P 0.48 0.49 0.48 0.47 -0.01 16 15 15 +15
29SEP27 7.50 P 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.79 0.00 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.98 +0.01 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.18 +0.05 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.39 +0.02 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.61 +0.03 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.83 +0.02 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.05 +0.01 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.28 +0.01 20 0 0 0
TOTAL PUT 3,560 27,410 +931
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$ 26.760
29SEP26 18.00 C 0.00 0.00 0.00 8.79 +0.28 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.26 +0.25 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.79 +0.29 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.29 +0.28 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.76 +0.25 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.79 +0.29 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.79 +0.27 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.80 +0.27 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.82 +0.26 26 0 25 0
29SEP26 25.00 C 0.00 0.00 0.00 1.91 +0.23 27 0 0 0
29SEP26 26.00 C 0.97 1.18 0.97 1.11 +0.14 26 72 419 +36
29SEP26 27.00 C 0.00 0.00 0.00 0.56 +0.09 26 0 250 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 +0.03 27 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 329 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 28 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 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 57 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 66 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 77 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 8.80 +0.25 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.30 +0.24 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.80 +0.24 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.31 +0.25 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.81 +0.24 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.82 +0.28 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.86 +0.27 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.89 +0.26 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.98 +0.25 25 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.13 +0.15 24 0 80 0
29OCT26 26.00 C 0.00 0.00 0.00 1.45 +0.16 24 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.89 +0.10 24 0 34 0
29OCT26 28.00 C 0.00 0.00 0.00 0.52 +0.08 24 0 86 0
29OCT26 29.00 C 0.00 0.00 0.00 0.28 +0.04 24 0 31 0
29OCT26 30.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 0.00 24 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 25 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 8.35 +0.24 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.86 +0.24 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.36 +0.28 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.88 +0.28 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.89 +0.24 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.95 +0.27 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.03 +0.26 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.17 +0.24 25 0 30 0
27NOV26 25.00 C 2.44 2.44 2.44 2.37 +0.14 24 15 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.69 +0.12 24 0 31 0
27NOV26 27.00 C 1.21 1.21 1.21 1.18 +0.11 24 15 15 -4
27NOV26 28.00 C 0.00 0.00 0.00 0.79 +0.09 24 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 0.51 +0.06 25 0 127 0
27NOV26 30.00 C 0.26 0.26 0.26 0.31 +0.04 25 40 110 +40
27NOV26 31.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 54 0
27NOV26 32.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.92 +0.24 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.43 +0.24 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.95 +0.26 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.46 +0.25 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.97 +0.26 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.00 +0.25 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.05 +0.25 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.16 +0.24 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.34 +0.22 24 0 8 0
30DEC26 25.00 C 2.57 2.57 2.57 2.59 +0.14 24 15 59 +14
30DEC26 26.00 C 1.94 1.96 1.94 1.95 +0.11 24 30 73 +15
30DEC26 27.00 C 1.43 1.43 1.43 1.43 +0.09 24 15 33 -15
30DEC26 28.00 C 0.00 0.00 0.00 1.01 +0.06 24 0 346 0
30DEC26 29.00 C 0.00 0.00 0.00 0.69 +0.04 24 0 268 0
30DEC26 30.00 C 0.00 0.00 0.00 0.46 +0.03 24 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 23 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 9.12 +0.28 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.64 +0.26 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.16 +0.27 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.69 +0.28 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.22 +0.29 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.29 +0.24 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.41 +0.23 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.55 +0.17 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.81 +0.18 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.13 +0.13 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.53 +0.11 24 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.01 +0.09 24 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 1.57 +0.07 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.21 +0.05 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.92 +0.04 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.69 +0.03 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.52 +0.03 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.37 +0.01 23 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 +0.03 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 0.00 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 0.00 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.27 +0.25 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.80 +0.25 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.33 +0.24 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.87 +0.25 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.41 +0.24 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.53 +0.24 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.69 +0.24 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.87 +0.19 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.14 +0.17 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.48 +0.15 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.89 +0.14 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.39 +0.14 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.96 +0.13 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.59 +0.11 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.27 +0.09 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.02 +0.09 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.81 +0.08 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.63 +0.06 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.49 +0.05 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.38 +0.05 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.29 +0.03 24 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.82 +0.25 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.35 +0.24 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.90 +0.24 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.45 +0.24 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.58 +0.23 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.76 +0.22 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.98 +0.17 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.29 +0.18 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.66 +0.17 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.10 +0.14 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.61 +0.11 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.17 +0.09 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.81 +0.07 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.51 +0.06 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.26 +0.05 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.05 +0.06 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.87 +0.05 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.72 +0.05 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
TOTAL CALL 202 10,769 +86
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 269 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 207 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.05 28 0 275 0
29SEP26 26.00 P 0.35 0.37 0.35 0.35 -0.11 28 5 762 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 -0.16 28 0 492 0
29SEP26 28.00 P 0.00 0.00 0.00 1.45 -0.23 27 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 2.30 -0.26 27 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 3.25 -0.27 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.24 -0.28 0 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.28 -0.25 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.28 -0.24 53 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.27 -0.25 58 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.27 -0.25 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.27 -0.26 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.27 -0.25 74 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.27 -0.26 79 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.27 -0.25 84 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.27 -0.25 88 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.27 -0.26 93 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.27 -0.26 97 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.27 -0.26 101 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.27 -0.26 106 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
29OCT26 24.00 P 0.18 0.18 0.18 0.13 -0.03 25 8 48 -1
29OCT26 25.00 P 0.34 0.34 0.32 0.30 -0.07 25 2 64 +2
29OCT26 26.00 P 0.64 0.64 0.64 0.61 -0.11 25 15 174 0
29OCT26 27.00 P 0.00 0.00 0.00 1.08 -0.13 25 0 116 0
29OCT26 28.00 P 0.00 0.00 0.00 1.70 -0.16 25 0 68 0
29OCT26 29.00 P 0.00 0.00 0.00 2.44 -0.23 24 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.31 -0.26 25 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.25 -0.27 24 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.28 -0.25 32 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.28 -0.24 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.27 -0.25 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.27 -0.25 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.27 -0.26 46 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.27 -0.25 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.27 -0.26 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.27 -0.25 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 76 0
27NOV26 25.00 P 0.00 0.00 0.00 0.50 -0.07 25 0 72 0
27NOV26 26.00 P 0.00 0.00 0.00 0.84 -0.10 25 0 196 0
27NOV26 27.00 P 0.00 0.00 0.00 1.31 -0.12 25 0 196 0
27NOV26 28.00 P 1.92 1.92 1.92 1.90 -0.16 25 15 46 +15
27NOV26 29.00 P 0.00 0.00 0.00 2.61 -0.20 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.42 -0.23 25 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.31 -0.25 25 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.29 -0.27 28 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.28 -0.24 30 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.27 -0.25 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.27 -0.25 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.27 -0.26 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.27 -0.25 42 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.27 -0.26 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.27 -0.25 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 71 0
30DEC26 23.00 P 0.21 0.21 0.21 0.20 -0.04 24 1 150 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.37 -0.06 24 0 168 0
30DEC26 25.00 P 0.63 0.63 0.63 0.64 -0.07 24 10 376 0
30DEC26 26.00 P 0.00 0.00 0.00 1.00 -0.12 24 0 49 0
30DEC26 27.00 P 1.43 1.43 1.43 1.47 -0.13 24 15 122 -2
30DEC26 28.00 P 2.01 2.01 2.01 2.06 -0.15 24 15 43 -15
30DEC26 29.00 P 0.00 0.00 0.00 2.73 -0.22 24 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.52 -0.13 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 4.37 -0.25 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.33 -0.26 26 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.28 -0.27 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.28 -0.24 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.27 -0.25 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.28 -0.25 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.28 -0.24 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.28 -0.25 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.28 -0.24 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.27 -0.25 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.27 -0.26 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.27 -0.26 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.27 -0.26 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.27 -0.26 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 -0.04 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.05 24 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 -0.07 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 0.98 -0.08 24 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.37 -0.10 24 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 1.85 -0.12 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.41 -0.14 24 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.07 -0.20 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.79 -0.22 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.58 -0.24 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.44 -0.22 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.34 -0.27 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.28 -0.27 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.27 -0.29 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.28 -0.25 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.28 -0.24 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.28 -0.25 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.28 -0.24 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.28 -0.24 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.28 -0.25 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.28 -0.25 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.28 -0.25 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.27 -0.26 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.56 -0.04 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.80 -0.06 24 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.10 -0.08 24 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.46 -0.10 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.02 -0.11 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.46 -0.11 24 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.04 -0.15 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.73 -0.16 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.40 -0.18 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.15 -0.20 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.95 -0.21 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.78 -0.22 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.64 -0.23 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.53 -0.23 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.44 -0.23 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.35 -0.24 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.28 -0.25 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.28 -0.24 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.28 -0.24 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.37 -0.05 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.78 -0.08 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.08 -0.10 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.43 -0.09 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.85 -0.09 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.32 -0.13 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.87 -0.14 25 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 3.46 -0.16 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.11 -0.16 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.80 -0.18 25 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.53 -0.20 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.31 -0.19 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.12 -0.20 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.94 -0.22 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.80 -0.22 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.67 -0.23 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.56 -0.24 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.46 -0.24 26 0 0 0
TOTAL PUT 86 7,071 0
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$ 5.770
29SEP26 4.20 C 0.00 0.00 0.00 1.58 -0.12 63 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.48 -0.13 58 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.38 -0.14 54 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.28 -0.12 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.19 -0.12 58 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.08 -0.12 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 -0.12 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 -0.12 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 -0.13 40 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 -0.13 20 0 10 0
29SEP26 5.50 C 0.39 0.39 0.35 0.31 -0.12 24 30 930 0
29SEP26 5.75 C 0.20 0.20 0.15 0.15 -0.09 25 224 1,463 +90
29SEP26 6.00 C 0.08 0.08 0.08 0.07 -0.05 29 20 2,428 -20
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.03 27 0 1,543 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.59 -0.12 39 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.49 -0.12 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.39 -0.13 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.29 -0.13 29 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.19 -0.13 26 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.11 -0.11 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.02 -0.12 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.93 -0.12 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 -0.13 34 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 -0.11 25 0 140 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 -0.10 30 0 190 0
29OCT26 5.75 C 0.00 0.00 0.00 0.27 -0.08 29 0 437 0
29OCT26 6.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 210 0
29OCT26 6.25 C 0.00 0.00 0.00 0.10 -0.04 30 0 1,041 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 516 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.02 31 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.50 -0.13 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.40 -0.13 25 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.33 -0.10 38 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.24 -0.13 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.14 -0.13 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.05 -0.13 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.96 -0.12 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.86 -0.11 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.67 -0.10 31 0 105 0
27NOV26 5.50 C 0.50 0.50 0.50 0.49 -0.09 30 15 205 +15
27NOV26 5.75 C 0.38 0.38 0.35 0.35 -0.08 30 110 466 +5
27NOV26 6.00 C 0.27 0.27 0.26 0.24 -0.07 30 124 176 +71
27NOV26 6.25 C 0.18 0.18 0.18 0.16 -0.06 30 30 495 -30
27NOV26 6.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.02 29 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 37 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.62 -0.12 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.56 -0.08 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.45 -0.14 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.34 -0.12 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.27 -0.11 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.17 -0.13 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.09 -0.10 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.00 -0.12 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.90 -0.11 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 -0.10 29 0 4 0
30DEC26 5.50 C 0.57 0.57 0.57 0.55 -0.09 29 80 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.07 30 0 126 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 -0.07 30 0 401 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 -0.06 30 0 811 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.03 30 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.02 30 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.71 -0.14 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.61 -0.15 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.52 -0.14 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.44 -0.13 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.35 -0.14 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.27 -0.13 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 -0.12 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.11 -0.13 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.02 -0.10 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 -0.07 30 0 22 0
30MAR27 5.50 C 0.73 0.73 0.73 0.71 -0.09 30 15 15 +15
30MAR27 5.75 C 0.00 0.00 0.00 0.59 -0.07 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 -0.07 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.06 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 -0.05 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 -0.04 31 0 162 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.03 30 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.02 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.76 -0.11 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.62 -0.14 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.54 -0.12 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 -0.11 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.38 -0.11 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.30 -0.15 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.22 -0.11 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.18 -0.11 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.11 -0.11 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 -0.10 31 0 0 0
29JUN27 5.50 C 0.83 0.83 0.83 0.79 -0.09 30 2 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.66 -0.08 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.54 -0.08 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.44 -0.07 29 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.36 -0.06 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.29 -0.05 30 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 83 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 -0.03 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.03 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.02 29 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.66 -0.11 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.58 -0.11 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.50 -0.11 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.42 -0.11 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.35 -0.10 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.28 -0.10 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.22 -0.09 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.15 -0.11 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.00 -0.09 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.86 -0.09 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.74 -0.08 32 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.65 -0.06 33 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.55 -0.06 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.47 -0.05 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.40 -0.04 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.28 -0.04 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.24 -0.03 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.14 - 32 0 0 -
TOTAL CALL 650 30,986 +146
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1,910 0
29SEP26 5.50 P 0.04 0.04 0.03 0.04 +0.01 26 272 1,114 +169
29SEP26 5.75 P 0.12 0.12 0.11 0.14 +0.05 29 90 2,260 +48
29SEP26 6.00 P 0.28 0.28 0.28 0.29 +0.08 28 15 1,681 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 +0.11 33 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 +0.12 35 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 0.98 +0.12 0 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.12 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.98 +0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.73 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 421 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
29OCT26 5.00 P 0.03 0.03 0.03 0.02 0.00 28 20 59 0
29OCT26 5.25 P 0.05 0.05 0.05 0.06 +0.02 29 5 376 -5
29OCT26 5.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 174 0
29OCT26 5.75 P 0.00 0.00 0.00 0.22 +0.04 28 0 907 0
29OCT26 6.00 P 0.37 0.37 0.36 0.38 +0.07 30 4 96 -4
29OCT26 6.25 P 0.00 0.00 0.00 0.56 +0.08 30 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.78 +0.10 33 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.01 +0.11 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.48 +0.12 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.98 +0.12 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.73 +0.12 0 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 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 +0.01 30 0 18 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 0.00 29 0 61 0
27NOV26 5.25 P 0.09 0.09 0.09 0.10 +0.02 29 1 227 0
27NOV26 5.50 P 0.16 0.16 0.16 0.17 +0.02 28 30 599 0
27NOV26 5.75 P 0.28 0.28 0.26 0.28 +0.04 28 120 180 -45
27NOV26 6.00 P 0.00 0.00 0.00 0.44 +0.07 30 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.61 +0.08 30 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.82 +0.09 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.03 +0.09 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.24 +0.10 29 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.48 +0.12 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.98 +0.12 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
30DEC26 4.20 P 0.01 0.01 0.01 0.01 0.00 31 30 211 +30
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 +0.01 30 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 +0.01 30 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.01 28 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 783 0
30DEC26 5.25 P 0.12 0.12 0.12 0.14 +0.02 29 15 196 0
30DEC26 5.50 P 0.20 0.20 0.20 0.23 +0.04 29 15 310 0
30DEC26 5.75 P 0.31 0.31 0.31 0.34 +0.05 29 3 112 +3
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.07 30 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.07 29 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 +0.09 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 +0.10 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 +0.11 29 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.49 +0.12 29 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.98 +0.12 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 +0.13 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.73 +0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 260 0
30MAR27 4.40 P 0.04 0.04 0.04 0.05 +0.01 29 90 110 +90
30MAR27 4.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 +0.01 30 0 113 0
30MAR27 4.70 P 0.00 0.00 0.00 0.10 +0.02 30 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 +0.02 30 0 55 0
30MAR27 4.90 P 0.11 0.11 0.11 0.15 +0.03 30 3 47 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 137 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 +0.03 30 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 +0.05 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 +0.07 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 +0.07 30 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 +0.08 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.15 +0.08 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.36 +0.09 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.55 +0.12 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 +0.13 31 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.99 +0.11 29 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.24 +0.12 31 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.23 +0.12 0 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.73 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 +0.01 29 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 +0.02 29 0 162 0
29JUN27 4.40 P 0.10 0.10 0.10 0.12 +0.01 28 3 3 +1
29JUN27 4.50 P 0.12 0.12 0.12 0.15 +0.02 29 3 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.17 +0.01 28 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 +0.02 28 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 +0.02 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.26 +0.02 28 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.40 +0.03 28 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.52 +0.04 28 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.66 +0.05 28 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 +0.06 28 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 +0.07 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.15 +0.08 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.33 +0.08 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.53 +0.09 26 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.73 +0.09 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.94 +0.10 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.16 +0.11 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.37 +0.10 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.82 +0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.15 +0.21 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.38 +0.11 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.62 +0.12 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.86 +0.12 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.10 +0.12 28 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.19 +0.02 32 0 32 0
29SEP27 4.40 P 0.17 0.17 0.17 0.22 +0.03 32 1 7 +1
29SEP27 4.50 P 0.00 0.00 0.00 0.24 +0.02 31 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 0.29 +0.04 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.38 +0.04 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.42 +0.02 31 0 35 0
29SEP27 5.25 P 0.48 0.49 0.48 0.53 +0.05 31 10 158 +10
29SEP27 5.50 P 0.00 0.00 0.00 0.66 +0.06 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 +0.06 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.95 +0.07 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.11 +0.08 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.29 +0.09 31 0 30 0
29SEP27 6.75 P 0.00 0.00 0.00 1.48 +0.09 31 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.69 +0.08 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.89 +0.08 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.09 +0.10 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.31 +0.11 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.52 +0.10 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.75 - 32 0 0 -
TOTAL PUT 730 21,226 +298
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$ 113.000
29SEP26 37.00 C 0.00 0.00 0.00 76.25 +1.09 229 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 75.44 +1.45 249 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 74.30 +1.24 226 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 73.45 +1.83 239 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 72.30 +1.61 215 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 71.29 +1.18 209 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 70.17 +1.00 183 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 69.45 +1.18 218 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 68.31 +1.64 197 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 67.30 +1.05 192 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 66.32 +1.64 190 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 65.45 +1.29 199 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 64.18 +1.50 160 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 63.40 +1.21 185 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 60.81 +0.98 166 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 58.04 +0.77 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.82 +1.62 148 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 53.32 +1.62 139 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 50.78 +1.58 127 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 48.44 +1.14 132 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.84 +1.62 117 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.35 +1.42 110 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.83 +1.64 101 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 38.36 +1.18 96 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 35.94 +0.68 94 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 33.47 +1.40 89 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 31.03 +1.39 84 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 28.47 +1.31 75 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 25.93 +0.89 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.69 +1.03 70 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 21.40 +1.38 68 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 19.21 +0.84 68 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 17.13 +0.93 68 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 15.17 +0.84 68 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 13.33 +0.75 68 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 11.62 +0.65 68 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 10.05 +0.67 68 0 26 0
29SEP26 110.00 C 7.90 9.28 7.80 8.55 +0.40 67 9 49 +2
29SEP26 112.50 C 0.00 0.00 0.00 7.27 +0.22 67 0 63 0
29SEP26 115.00 C 5.60 6.65 5.40 6.23 +0.24 68 83 147 +65
29SEP26 117.50 C 0.00 0.00 0.00 5.30 +0.22 69 0 149 0
29SEP26 120.00 C 4.50 5.21 4.42 4.47 +0.18 69 51 278 -18
29SEP26 122.50 C 0.00 0.00 0.00 3.69 +0.13 69 0 69 0
29SEP26 125.00 C 3.43 3.52 3.23 3.03 +0.09 69 32 434 -10
29SEP26 127.50 C 3.00 3.00 2.80 2.46 +0.05 69 4 229 0
29SEP26 130.00 C 2.05 2.71 2.05 1.99 +0.02 69 34 337 -15
29SEP26 132.50 C 0.00 0.00 0.00 1.60 +0.01 69 0 142 0
29SEP26 135.00 C 1.72 1.72 1.72 1.28 -0.01 69 5 226 +5
29SEP26 137.50 C 1.80 1.80 1.80 1.02 -0.01 69 1 82 -1
29SEP26 140.00 C 1.11 1.41 1.11 0.80 -0.02 68 8 115 +1
29SEP26 142.50 C 1.21 1.21 1.21 0.63 -0.02 68 1 31 +1
29SEP26 145.00 C 0.00 0.00 0.00 0.49 -0.03 68 0 134 0
29SEP26 147.50 C 0.79 0.84 0.79 0.38 -0.03 68 5 54 0
29SEP26 150.00 C 0.61 0.65 0.61 0.29 -0.03 68 18 762 0
29SEP26 152.50 C 0.00 0.00 0.00 0.23 -0.02 68 0 44 0
29SEP26 155.00 C 0.53 0.53 0.53 0.17 -0.02 68 5 54 -1
29SEP26 157.50 C 0.00 0.00 0.00 0.13 -0.02 68 0 72 0
29SEP26 160.00 C 0.00 0.00 0.00 0.10 -0.02 68 0 73 0
29SEP26 162.50 C 0.00 0.00 0.00 0.08 -0.01 69 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 -0.01 69 0 170 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 -0.01 69 0 52 0
29SEP26 170.00 C 0.22 0.22 0.22 0.04 0.00 70 1 64 -1
29SEP26 172.50 C 0.26 0.26 0.26 0.03 0.00 70 4 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.02 0.00 69 0 68 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 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 74 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 79 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 97 0 33 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 100 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 105 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 110 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 120 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 122 0 134 0
29OCT26 44.00 C 0.00 0.00 0.00 69.45 +1.07 128 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 68.45 +1.45 125 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 67.46 +1.05 123 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 66.46 +1.38 120 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 65.50 +1.11 120 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 64.47 +1.40 115 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 63.52 +1.33 115 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 60.98 +1.15 106 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 58.49 +1.22 100 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 56.06 +1.07 98 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 53.61 +1.37 94 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 51.15 +1.42 90 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 48.72 +1.30 87 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 46.26 +1.18 83 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 43.86 +1.28 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 41.40 +1.06 77 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 39.16 +1.31 77 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 36.80 +1.15 75 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 34.48 +1.53 73 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 32.26 +1.52 72 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 30.09 +1.48 71 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 27.92 +1.05 70 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 25.89 +0.87 69 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.03 +0.87 70 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.01 +0.63 68 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.34 +0.69 68 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.69 +0.62 68 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 17.13 +0.89 68 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.66 +0.56 68 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 14.28 +0.74 68 0 27 0
29OCT26 110.00 C 0.00 0.00 0.00 12.87 +0.43 68 0 373 0
29OCT26 112.50 C 11.33 11.33 11.33 11.75 +0.42 68 2 18 +2
29OCT26 115.00 C 0.00 0.00 0.00 10.68 +0.34 68 0 105 0
29OCT26 117.50 C 0.00 0.00 0.00 9.74 +0.30 69 0 63 0
29OCT26 120.00 C 9.49 9.49 9.15 8.88 +0.28 69 16 291 -15
29OCT26 122.50 C 7.41 7.41 7.41 8.09 +0.34 70 7 59 -7
29OCT26 125.00 C 0.00 0.00 0.00 7.27 +0.30 70 0 81 0
29OCT26 127.50 C 6.87 6.87 6.87 6.52 +0.26 70 1 54 0
29OCT26 130.00 C 6.42 6.54 6.13 5.84 +0.23 70 3 63 +2
29OCT26 132.50 C 5.66 5.66 5.66 5.22 +0.20 70 1 88 +1
29OCT26 135.00 C 0.00 0.00 0.00 4.66 +0.17 69 0 104 0
29OCT26 137.50 C 0.00 0.00 0.00 4.15 +0.15 69 0 49 0
29OCT26 140.00 C 4.29 4.29 4.29 3.70 +0.13 69 6 139 0
29OCT26 142.50 C 4.51 4.51 4.51 3.29 +0.11 69 2 58 +2
29OCT26 145.00 C 0.00 0.00 0.00 2.92 +0.10 69 0 71 0
29OCT26 147.50 C 0.00 0.00 0.00 2.58 +0.07 69 0 45 0
29OCT26 150.00 C 3.12 3.12 3.12 2.29 +0.07 69 1 214 0
29OCT26 152.50 C 3.02 3.02 3.02 2.02 +0.05 69 3 51 0
29OCT26 155.00 C 0.00 0.00 0.00 1.79 +0.04 69 0 27 0
29OCT26 157.50 C 0.00 0.00 0.00 1.58 +0.04 69 0 84 0
29OCT26 160.00 C 0.00 0.00 0.00 1.39 +0.03 69 0 35 0
29OCT26 162.50 C 0.00 0.00 0.00 1.22 +0.02 69 0 41 0
29OCT26 165.00 C 2.00 2.00 2.00 1.08 +0.02 69 1 93 0
29OCT26 167.50 C 0.00 0.00 0.00 0.95 +0.01 69 0 52 0
29OCT26 170.00 C 1.55 1.55 1.55 0.83 +0.01 69 4 92 0
29OCT26 172.50 C 0.00 0.00 0.00 0.73 0.00 69 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.64 0.00 69 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.56 0.00 69 0 88 0
29OCT26 180.00 C 1.19 1.19 1.19 0.49 0.00 69 5 92 0
29OCT26 182.50 C 0.00 0.00 0.00 0.43 0.00 69 0 78 0
29OCT26 185.00 C 1.01 1.01 1.01 0.38 0.00 69 1 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.33 0.00 69 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.29 0.00 69 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.25 -0.01 69 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.22 0.00 69 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.19 -0.01 69 0 15 0
29OCT26 200.00 C 0.70 0.70 0.70 0.17 0.00 69 1 55 +1
29OCT26 205.00 C 0.00 0.00 0.00 0.13 0.00 69 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.10 0.00 69 0 21 0
29OCT26 215.00 C 0.00 0.00 0.00 0.08 0.00 69 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.06 0.00 69 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.05 0.00 70 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.04 0.00 70 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.03 0.00 70 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.02 0.00 69 0 5 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 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 71 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 130 0
27NOV26 44.00 C 0.00 0.00 0.00 69.45 +1.07 95 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 68.45 +1.45 92 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 67.60 +1.19 99 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 66.46 +1.38 88 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 65.63 +1.24 96 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 64.47 +1.40 84 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 63.52 +1.33 85 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 60.98 +1.15 76 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 59.06 +1.58 95 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 56.65 +1.63 92 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 54.04 +1.36 84 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 51.65 +1.34 81 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 49.30 +1.38 79 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 46.96 +1.31 78 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 44.67 +1.28 76 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 42.43 +1.29 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 40.12 +1.38 73 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 38.00 +1.36 73 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 36.00 +1.41 73 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 33.97 +1.49 72 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 32.10 +1.13 73 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 30.14 +0.93 72 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 28.24 +0.79 71 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 26.51 +0.77 71 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 24.80 +0.68 71 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 23.22 +0.71 71 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 22.18 +0.99 73 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 20.81 +1.14 73 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 19.03 +0.62 71 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 17.80 +0.62 71 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 16.51 +0.45 71 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 15.44 +0.38 71 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 14.37 +0.24 71 0 8 0
27NOV26 117.50 C 0.00 0.00 0.00 13.51 +0.25 72 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 12.69 +0.30 73 0 26 0
27NOV26 122.50 C 12.35 12.35 12.35 11.87 +0.34 73 15 27 +15
27NOV26 125.00 C 11.40 11.40 11.40 11.01 +0.31 73 1 19 +1
27NOV26 127.50 C 0.00 0.00 0.00 10.20 +0.28 73 0 5 0
27NOV26 130.00 C 9.77 9.83 9.77 9.45 +0.25 73 20 51 +20
27NOV26 132.50 C 0.00 0.00 0.00 8.74 +0.22 73 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 8.09 +0.20 73 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 7.47 +0.17 73 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 6.90 +0.15 72 0 50 0
27NOV26 142.50 C 7.18 7.41 7.18 6.38 +0.14 72 3 17 +2
27NOV26 145.00 C 0.00 0.00 0.00 5.88 +0.12 72 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 5.43 +0.11 72 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 4.86 -0.06 71 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 4.48 +0.07 71 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 4.13 +0.07 71 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 3.80 +0.05 71 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 3.50 +0.04 71 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 3.22 +0.03 71 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.97 +0.03 71 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 2.73 +0.02 71 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 2.51 +0.02 71 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 2.31 +0.01 71 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 2.12 0.00 71 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 2.01 0.00 72 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 1.79 0.00 71 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 1.65 0.00 71 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 1.51 -0.01 71 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 1.39 -0.01 71 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 1.28 -0.01 71 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 1.17 -0.01 71 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 1.08 -0.01 71 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.99 -0.01 71 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.91 -0.04 71 0 278 0
27NOV26 205.00 C 0.00 0.00 0.00 0.79 -0.01 72 0 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.65 -0.01 72 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.54 -0.02 71 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.46 -0.03 71 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.39 -0.02 72 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.33 -0.01 72 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.28 -0.02 72 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.23 -0.01 71 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.20 -0.01 72 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.16 -0.02 71 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.14 -0.01 71 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.12 -0.01 72 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.10 -0.01 72 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.09 -0.01 72 0 0 0
27NOV26 275.00 C 0.59 0.60 0.59 0.08 0.00 72 17 17 +17
27NOV26 280.00 C 0.00 0.00 0.00 0.07 0.00 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 72 0 0 0
27NOV26 300.00 C 0.35 0.40 0.34 0.03 0.00 71 20 84 +20
30DEC26 44.00 C 0.00 0.00 0.00 69.47 +1.09 71 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 68.50 +1.37 71 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 67.60 +1.19 77 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 66.55 +1.36 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 65.63 +1.24 74 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 65.08 +1.82 89 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 63.65 +1.35 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 61.42 +0.99 77 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.22 +1.17 80 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 56.88 +1.38 79 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.68 +1.70 79 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 52.24 +1.14 75 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.98 +1.12 74 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.67 +0.95 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.50 +1.18 72 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 43.49 +1.12 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.53 +1.24 73 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.56 +1.21 73 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.57 +1.25 72 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 35.71 +1.22 72 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.73 +0.87 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.99 +0.89 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.90 +1.35 74 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.27 +1.32 73 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.69 +1.22 73 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.40 +1.40 74 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.99 +1.33 74 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 23.61 +0.47 73 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 21.75 +0.63 71 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 20.57 +0.59 71 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 19.40 +0.34 71 0 32 0
30DEC26 112.50 C 0.00 0.00 0.00 18.37 +0.31 71 0 16 0
30DEC26 115.00 C 0.00 0.00 0.00 17.38 +0.29 71 0 17 0
30DEC26 117.50 C 16.62 16.82 16.62 16.48 +0.27 72 30 30 +15
30DEC26 120.00 C 15.77 16.01 15.77 15.55 +0.22 72 44 147 +15
30DEC26 122.50 C 14.16 15.10 14.16 14.81 +0.23 73 154 222 +122
30DEC26 125.00 C 14.21 14.28 14.21 14.03 +0.30 73 30 16 +13
30DEC26 127.50 C 13.04 13.63 13.04 13.20 +0.27 73 60 58 +30
30DEC26 130.00 C 0.00 0.00 0.00 12.42 +0.25 73 0 90 0
30DEC26 132.50 C 0.00 0.00 0.00 11.68 +0.22 73 0 43 0
30DEC26 135.00 C 0.00 0.00 0.00 10.98 +0.20 73 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.32 +0.18 72 0 40 0
30DEC26 140.00 C 0.00 0.00 0.00 9.70 +0.16 72 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 9.11 +0.14 72 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 8.56 +0.13 72 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.04 +0.11 72 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 7.55 +0.10 72 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 7.09 +0.09 72 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.65 +0.07 72 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 6.24 +0.06 72 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 5.86 +0.05 72 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 5.50 +0.20 72 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 5.16 +0.18 72 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 4.84 +0.17 72 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.54 +0.15 72 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 4.26 +0.14 72 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 4.00 +0.13 72 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 3.75 +0.11 72 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 3.52 +0.10 72 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 3.30 +0.09 72 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.09 +0.08 72 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.82 -0.01 71 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 2.72 -0.02 72 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 2.48 -0.02 71 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 2.32 -0.03 71 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 2.18 -0.02 71 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 2.11 +0.04 72 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 1.85 +0.02 72 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.63 +0.02 72 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 1.44 +0.02 72 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.23 -0.03 71 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 1.08 -0.03 71 0 1 0
30DEC26 230.00 C 2.30 2.30 2.19 0.95 -0.03 71 3 36 +1
30DEC26 235.00 C 0.00 0.00 0.00 0.84 -0.03 71 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.74 -0.03 71 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.65 -0.03 71 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.58 -0.02 71 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.51 -0.02 71 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.46 -0.01 71 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.41 -0.02 72 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.36 -0.02 71 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.32 -0.02 72 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.27 -0.02 71 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.24 -0.02 71 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.22 -0.02 71 0 93 0
30DEC26 295.00 C 0.00 0.00 0.00 0.19 -0.01 71 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.17 -0.01 71 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.13 -0.01 71 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.11 0.00 72 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.09 0.00 72 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.07 0.00 72 0 0 0
30DEC26 350.00 C 0.53 0.54 0.53 0.06 0.00 72 5 177 +5
30MAR27 44.00 C 0.00 0.00 0.00 71.04 +1.61 87 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 69.71 +1.21 79 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 68.78 +1.20 78 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 68.15 +1.36 82 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 67.24 +1.49 81 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 66.05 +1.14 77 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 65.15 +1.21 76 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 63.19 +1.37 78 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 61.46 +1.85 82 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 59.19 +1.71 79 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.00 +1.77 77 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 54.92 +1.47 76 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.91 +1.73 76 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 50.91 +1.66 75 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.00 +1.64 74 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.11 +1.57 74 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.32 +1.56 73 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.50 +1.25 73 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.09 +1.70 74 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.42 +1.70 73 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.82 +1.63 73 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.16 +1.42 72 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.76 +1.46 72 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 34.24 +1.28 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.12 +1.47 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.55 +1.13 71 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.31 +1.08 71 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 29.15 +1.06 72 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 28.09 +1.14 72 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 26.63 +0.71 71 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 25.47 +0.35 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 24.59 +0.42 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.67 +0.41 71 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 22.77 +0.37 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.92 +0.35 72 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 21.11 +0.32 72 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.34 +0.30 72 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 19.60 +0.29 72 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 18.89 +0.34 72 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 18.18 +0.37 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 17.44 +0.35 72 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 16.74 +0.33 72 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 16.06 +0.31 72 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 15.41 +0.30 72 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 14.79 +0.28 72 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 14.19 +0.26 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 13.62 +0.25 72 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 13.07 +0.23 72 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 12.55 +0.23 72 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 12.04 +0.21 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.56 +0.20 72 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 11.10 +0.19 72 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.65 +0.17 72 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 10.23 +0.16 72 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 9.82 +0.15 72 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 9.43 +0.14 72 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 9.05 +0.13 72 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 8.69 +0.12 72 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 8.35 +0.11 72 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 8.02 +0.11 72 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.70 +0.09 72 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 7.40 +0.09 72 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.11 +0.08 72 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 6.83 +0.08 72 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 6.57 +0.08 72 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.31 +0.07 72 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.06 +0.06 72 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 5.60 +0.05 72 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.18 +0.04 72 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 4.79 +0.04 72 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 4.43 +0.03 72 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 4.10 +0.02 71 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.80 +0.02 71 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.51 +0.01 71 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.26 +0.01 71 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 3.02 0.00 71 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.80 0.00 71 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.60 0.00 71 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.41 -0.01 71 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.24 0.00 71 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.08 -0.01 71 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.93 -0.01 71 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.79 -0.02 71 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.67 -0.01 71 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.55 +0.03 71 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.44 -0.02 71 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.35 +0.03 71 0 33 0
29JUN27 44.00 C 0.00 0.00 0.00 72.12 +1.45 81 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 71.36 +1.57 81 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 70.62 +1.98 82 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 69.57 +1.74 80 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 68.70 +1.77 79 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 67.51 +1.41 75 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 66.68 +1.39 75 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 65.16 +1.85 78 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 63.14 +2.03 78 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 61.26 +1.94 77 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 59.14 +1.64 75 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 57.32 +1.70 75 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 55.48 +1.68 75 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 53.68 +1.63 74 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 51.97 +1.63 74 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 50.28 +1.55 73 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 48.63 +1.52 73 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 47.01 +1.44 72 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 45.54 +1.47 73 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 44.05 +1.42 72 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 42.61 +1.57 72 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 41.23 +1.35 72 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 39.94 +1.52 72 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 38.63 +1.40 72 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.40 +1.35 72 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.35 +1.43 72 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.21 +1.39 72 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.13 +1.34 72 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.09 +1.36 72 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.54 +0.77 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 30.59 +0.74 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.68 +0.72 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.81 +0.70 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.98 +0.57 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 27.50 +0.92 73 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 26.75 +0.92 73 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 25.74 +0.59 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.03 +0.58 73 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 24.32 +0.64 73 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 23.55 +0.61 73 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 22.82 +0.60 73 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 22.11 +0.59 73 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.42 +0.57 73 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 20.76 +0.55 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.12 +0.54 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 19.50 +0.53 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.90 +0.51 72 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 18.32 +0.49 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 17.76 +0.48 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 17.22 +0.47 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 16.70 +0.46 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 16.19 +0.44 72 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 15.70 +0.42 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 15.23 +0.41 72 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 14.77 +0.40 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 14.33 +0.39 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 13.90 +0.38 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 13.49 +0.37 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 13.09 +0.36 72 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 12.71 +0.35 72 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 12.33 +0.34 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 11.97 +0.33 72 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 11.62 +0.32 72 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 11.28 +0.31 72 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 10.96 +0.31 72 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 10.64 +0.29 72 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 10.33 +0.28 72 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 9.75 +0.27 72 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 9.20 +0.25 72 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.69 +0.24 72 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 8.21 +0.23 72 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 7.75 +0.21 72 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 7.33 +0.20 72 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.93 +0.19 72 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.56 +0.18 72 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 6.21 +0.17 72 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.88 +0.17 72 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.56 +0.15 72 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.27 +0.14 72 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 5.00 +0.14 72 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.74 +0.13 72 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.49 +0.12 72 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 4.26 +0.11 72 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 4.05 +0.11 72 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.84 +0.10 71 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.65 +0.10 71 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.47 +0.10 71 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 72.54 +1.31 72 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 71.74 +1.31 72 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 70.95 +1.30 72 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 70.17 +1.30 72 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 69.39 +1.29 72 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 68.62 +1.28 72 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 67.86 +1.27 72 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 66.00 +1.26 72 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 64.18 +1.24 72 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 62.41 +1.23 72 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 60.69 +1.21 72 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 59.02 +1.20 72 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 57.39 +1.18 72 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 55.81 +1.16 72 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 54.28 +1.15 72 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 52.79 +1.13 72 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 51.34 +1.11 72 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 49.93 +1.09 72 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 48.57 +1.08 72 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 47.27 +1.08 72 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 46.10 +1.41 72 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 44.86 +1.16 72 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 43.65 +1.29 72 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 42.64 +1.41 73 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 41.50 +1.32 73 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 40.56 +1.49 73 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 39.28 +1.24 72 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 38.27 +1.24 72 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 37.30 +1.27 73 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 35.95 +0.46 72 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 35.05 +0.44 72 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 34.18 +0.57 72 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 33.59 +0.79 73 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 32.79 +0.76 73 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 31.67 +0.39 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 30.93 +0.38 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 30.57 +0.72 73 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 29.87 +0.69 73 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 29.20 +0.69 73 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 28.53 +0.75 74 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 27.81 +0.74 74 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 27.10 +0.71 73 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 26.42 +0.70 73 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 25.76 +0.69 73 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 25.12 +0.67 73 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 24.50 +0.66 73 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 23.90 +0.65 73 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 23.31 +0.64 73 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 22.74 +0.63 73 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 22.18 +0.61 73 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 21.65 +0.61 73 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 21.12 +0.59 73 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 20.61 +0.57 73 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 20.12 +0.57 73 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 19.64 +0.55 73 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 19.17 +0.54 73 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 18.72 +0.53 73 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 18.28 +0.52 73 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 17.85 +0.51 73 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 17.43 +0.50 73 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 17.03 +0.50 73 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 16.63 +0.48 73 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 16.25 +0.48 73 0 0 0
TOTAL CALL 717 17,167 +290
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 165 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 158 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 144 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29SEP26 72.50 P 0.03 0.03 0.03 0.01 -0.01 69 1 57 -1
29SEP26 75.00 P 0.05 0.05 0.05 0.02 -0.02 69 1 69 -1
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.03 69 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 -0.05 69 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.08 68 0 48 0
29SEP26 85.00 P 0.30 0.30 0.30 0.20 -0.12 68 1 77 -1
29SEP26 87.50 P 0.00 0.00 0.00 0.33 -0.15 68 0 94 0
29SEP26 90.00 P 0.51 0.51 0.43 0.51 -0.19 68 4 365 -2
29SEP26 92.50 P 0.61 0.61 0.61 0.76 -0.24 68 1 288 0
29SEP26 95.00 P 1.12 1.12 0.90 1.03 -0.35 67 2 66 -2
29SEP26 97.50 P 1.70 1.70 1.30 1.44 -0.43 67 5 64 -1
29SEP26 100.00 P 2.52 2.52 1.80 1.95 -0.55 67 4 168 0
29SEP26 102.50 P 0.00 0.00 0.00 2.59 -0.64 67 0 80 0
29SEP26 105.00 P 3.25 3.26 3.20 3.37 -0.71 67 13 260 -10
29SEP26 107.50 P 4.75 4.75 4.22 4.30 -0.77 67 17 156 -11
29SEP26 110.00 P 6.00 6.64 5.00 5.30 -0.94 66 96 1,034 +9
29SEP26 112.50 P 7.37 7.37 6.40 6.75 -0.88 69 10 131 -5
29SEP26 115.00 P 0.00 0.00 0.00 8.12 -1.01 68 0 182 0
29SEP26 117.50 P 0.00 0.00 0.00 9.70 -1.12 69 0 258 0
29SEP26 120.00 P 12.80 12.80 10.90 11.40 -1.19 70 2 451 0
29SEP26 122.50 P 0.00 0.00 0.00 13.29 -1.16 72 0 59 0
29SEP26 125.00 P 0.00 0.00 0.00 15.19 -1.20 73 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 16.72 -1.58 68 0 83 0
29SEP26 130.00 P 0.00 0.00 0.00 18.78 -1.15 68 0 277 0
29SEP26 132.50 P 0.00 0.00 0.00 20.89 -1.72 68 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 23.54 -1.65 75 0 98 0
29SEP26 137.50 P 0.00 0.00 0.00 25.78 -1.52 76 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 27.84 -1.77 72 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 30.29 -1.46 76 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 32.49 -1.11 72 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 34.88 -1.44 73 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 37.41 -1.44 78 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 39.77 -1.51 76 0 104 0
29SEP26 155.00 P 0.00 0.00 0.00 42.05 -1.42 67 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 44.53 -1.76 67 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 47.01 -1.41 67 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 49.50 -1.41 0 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 52.00 -1.40 0 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 54.50 -1.40 0 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 57.00 -1.40 0 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 59.50 -1.45 0 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 62.00 -1.46 0 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 64.50 -1.40 0 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 67.00 -1.40 0 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 69.50 -1.40 0 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 72.00 -1.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 74.50 -1.40 0 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 77.00 -1.40 0 0 11 0
29SEP26 192.50 P 78.95 78.95 78.95 79.50 -1.40 0 1 25 0
29SEP26 195.00 P 81.44 81.44 81.44 82.00 -1.40 0 1 13 0
29SEP26 197.50 P 83.93 83.93 83.93 84.50 -1.40 0 1 6 +1
29SEP26 200.00 P 0.00 0.00 0.00 87.00 -1.40 0 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 92.00 -1.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.00 -1.40 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 102.00 -1.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 107.00 -1.40 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 112.00 -1.40 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 117.00 -1.40 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 122.00 -1.40 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 127.00 -1.40 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 132.00 -1.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 137.00 -1.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 142.00 -1.40 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 147.00 -1.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 152.00 -1.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 157.00 -1.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 162.00 -1.40 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 -0.01 71 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 -0.02 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.11 -0.03 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.16 -0.06 69 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.25 -0.06 69 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.36 -0.09 69 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.50 -0.13 69 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.68 -0.15 69 0 0 0
29OCT26 80.00 P 0.99 0.99 0.86 0.88 -0.19 68 2 2 0
29OCT26 82.50 P 1.05 1.05 1.05 1.16 -0.23 68 15 16 +15
29OCT26 85.00 P 0.00 0.00 0.00 1.52 -0.26 68 0 150 0
29OCT26 87.50 P 1.80 1.80 1.75 1.90 -0.34 68 2 44 +2
29OCT26 90.00 P 2.70 2.70 2.64 2.41 -0.35 68 3 45 0
29OCT26 92.50 P 3.39 3.39 3.39 2.94 -0.45 68 1 52 +1
29OCT26 95.00 P 0.00 0.00 0.00 3.62 -0.45 68 0 47 0
29OCT26 97.50 P 4.02 4.02 4.02 4.32 -0.56 68 1 55 -1
29OCT26 100.00 P 4.75 4.88 4.75 5.16 -0.56 67 3 102 -2
29OCT26 102.50 P 6.20 6.21 6.20 6.04 -0.67 67 3 18 0
29OCT26 105.00 P 7.50 7.50 7.50 7.06 -0.68 67 1 59 0
29OCT26 107.50 P 0.00 0.00 0.00 8.25 -0.78 68 0 47 0
29OCT26 110.00 P 0.00 0.00 0.00 9.52 -0.84 68 0 67 0
29OCT26 112.50 P 10.68 10.68 10.68 10.86 -0.92 68 1 36 0
29OCT26 115.00 P 0.00 0.00 0.00 12.34 -0.84 69 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 13.79 -0.98 69 0 41 0
29OCT26 120.00 P 0.00 0.00 0.00 15.34 -1.05 69 0 82 0
29OCT26 122.50 P 0.00 0.00 0.00 17.16 -0.98 70 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 18.93 -1.33 71 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 20.59 -1.57 70 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 22.47 -1.50 70 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 24.40 -1.69 71 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 26.41 -1.66 71 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 28.47 -1.72 71 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 30.53 -1.70 72 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 32.65 -1.81 72 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 34.80 -1.47 72 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 37.29 -0.99 75 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 39.51 -1.26 75 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 41.77 -1.46 76 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 43.91 -1.66 75 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 46.29 -1.62 76 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 48.49 -1.20 75 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 50.82 -1.20 76 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 52.98 -1.80 74 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 55.41 -1.03 75 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 57.75 -1.63 74 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 60.18 -1.20 75 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 62.52 -1.39 74 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 64.90 -1.73 73 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 67.31 -1.65 73 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 69.84 -1.22 75 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 72.15 -1.49 71 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 74.58 -1.70 70 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 77.04 -1.39 69 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 79.61 -1.63 74 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 82.06 -1.69 74 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 84.53 -1.37 73 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 87.00 -1.77 0 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 92.00 -1.40 0 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 97.00 -1.40 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 102.00 -1.40 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 107.00 -1.40 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 112.00 -1.40 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 117.00 -1.50 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 122.00 -1.40 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 127.00 -1.40 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 132.00 -1.40 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 137.00 -1.40 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 142.00 -1.40 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 147.00 -1.40 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 152.00 -1.40 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 157.00 -1.40 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 162.00 -1.40 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 167.00 -1.40 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 172.00 -1.40 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 177.00 -1.40 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 182.00 -1.40 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 187.00 -1.40 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.05 -0.01 73 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.06 -0.01 73 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.09 -0.02 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.13 -0.04 71 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.20 -0.05 72 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.29 -0.06 72 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.40 -0.10 72 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.55 -0.11 72 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.74 -0.15 72 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.96 -0.16 72 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 1.21 -0.16 71 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.48 -0.28 71 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.91 -0.28 71 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 2.26 -0.31 71 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 2.84 -0.37 71 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.40 -0.38 71 0 11 0
27NOV26 87.50 P 0.00 0.00 0.00 4.02 -0.35 71 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.60 -0.47 70 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 5.31 -0.57 70 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 6.18 -0.58 70 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 7.05 -0.60 70 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.02 -0.70 70 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 9.11 -0.67 70 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 10.29 -0.70 71 0 72 0
27NOV26 107.50 P 0.00 0.00 0.00 11.55 -0.74 71 0 15 0
27NOV26 110.00 P 12.70 12.70 12.70 12.88 -0.81 71 1 45 -1
27NOV26 112.50 P 0.00 0.00 0.00 14.30 -0.84 72 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 15.79 -0.88 72 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 17.37 -0.99 72 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 18.90 -1.01 72 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 20.59 -1.14 73 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 22.33 -1.16 73 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 24.10 -1.19 73 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 25.89 -1.26 74 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 27.79 -1.28 74 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.72 -1.32 74 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 31.76 -1.23 75 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.64 -1.36 75 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 35.69 -1.36 75 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 37.75 -1.37 76 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 39.84 -1.38 76 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 41.95 -1.42 77 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 44.00 -1.64 76 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 46.14 -1.56 76 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.62 -1.25 78 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.81 -1.34 79 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 52.98 -1.42 79 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.24 -1.34 79 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 57.50 -1.37 79 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 59.75 -1.34 79 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 61.95 -1.64 79 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 64.25 -1.49 79 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 66.56 -1.11 79 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 68.89 -1.50 79 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 71.21 -1.56 79 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 73.46 -1.38 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 75.92 -1.57 80 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 78.20 -1.39 79 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 80.56 -1.74 78 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 83.02 -1.47 79 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 85.31 -1.89 78 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 87.71 -1.84 78 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 92.68 -0.89 80 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 97.48 -1.53 79 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 102.35 -1.69 79 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 107.36 -1.75 82 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 112.15 -1.89 79 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 117.07 -1.84 78 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 122.14 -1.71 82 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 127.10 -1.30 83 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 132.07 -1.69 84 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 137.04 -1.66 84 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 142.01 -1.74 83 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 147.00 -1.40 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 152.00 -1.43 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 157.00 -1.43 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 162.00 -1.40 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 167.00 -1.40 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 172.00 -1.40 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 177.00 -1.40 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 182.00 -1.40 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 187.00 -1.40 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.02 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.02 72 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.02 72 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 -0.03 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 -0.03 72 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 -0.04 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.04 72 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.05 72 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.40 -0.09 72 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.55 -0.08 72 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 -0.14 71 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.92 -0.14 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.15 -0.24 71 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.43 -0.22 71 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.74 -0.27 71 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.16 -0.28 71 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.58 -0.31 70 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.09 -0.37 70 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.65 -0.38 70 0 99 0
30DEC26 82.50 P 0.00 0.00 0.00 4.23 -0.48 70 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.95 -0.48 70 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 5.68 -0.48 70 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 6.46 -0.60 70 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.36 -0.60 70 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 8.26 -0.62 70 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.24 -0.72 70 0 20 0
30DEC26 100.00 P 10.13 10.15 10.13 10.33 -0.72 70 3 171 0
30DEC26 102.50 P 11.69 11.69 11.26 11.41 -0.74 70 33 281 +11
30DEC26 105.00 P 0.00 0.00 0.00 12.64 -0.81 70 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 13.96 -0.84 70 0 16 0
30DEC26 110.00 P 16.49 16.49 16.49 15.36 -0.87 70 15 79 +7
30DEC26 112.50 P 0.00 0.00 0.00 16.79 -0.93 71 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 18.31 -0.84 71 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 19.79 -0.89 71 0 33 0
30DEC26 120.00 P 21.19 21.19 21.19 21.43 -0.67 71 1 637 -1
30DEC26 122.50 P 0.00 0.00 0.00 23.07 -1.17 72 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 24.95 -0.99 72 0 43 0
30DEC26 127.50 P 26.40 26.40 26.40 27.13 -1.16 74 15 30 +15
30DEC26 130.00 P 0.00 0.00 0.00 27.99 -1.54 71 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 29.84 -1.59 72 0 22 0
30DEC26 135.00 P 32.45 32.45 32.45 32.52 -0.82 75 15 82 +15
30DEC26 137.50 P 0.00 0.00 0.00 33.63 -1.67 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.56 -1.67 72 1 516 0
30DEC26 142.50 P 0.00 0.00 0.00 37.56 -1.72 72 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 39.55 -1.72 73 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 41.48 -1.87 72 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 43.97 -0.52 74 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 45.64 -1.89 73 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 47.89 -1.75 74 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 49.82 -1.97 73 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 52.16 -1.79 74 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 54.11 -2.01 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.54 -1.77 74 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.70 -1.89 74 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 60.78 -2.02 74 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 63.14 -1.83 75 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 65.39 -1.96 75 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 68.24 -0.88 78 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.52 -0.80 79 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 72.79 -1.33 79 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 74.98 -1.05 78 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.38 -1.36 79 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 79.71 -0.91 79 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 82.03 -1.05 80 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.37 -1.54 80 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 86.63 -1.60 79 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 88.98 -1.62 79 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 93.78 -0.86 80 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 98.38 -1.26 79 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 103.25 -1.13 80 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 107.95 -1.16 79 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 112.93 -1.11 81 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 117.78 -1.18 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 122.64 -1.58 81 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 127.52 -1.59 81 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 132.42 -1.62 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 137.37 -1.33 82 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 142.29 -1.46 83 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 147.00 -1.77 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 152.17 -1.60 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 157.14 -1.61 84 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 162.06 -1.34 83 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 167.02 -1.38 82 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 172.01 -1.39 83 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 177.01 -1.55 84 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 182.00 -1.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 187.00 -1.40 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 197.00 -1.40 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 207.00 -1.40 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 217.00 -1.40 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 227.00 -1.40 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 237.00 -1.40 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.50 -0.07 71 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.57 -0.07 71 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.64 -0.07 71 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.71 -0.07 71 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.78 -0.10 71 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.87 -0.14 71 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.97 -0.14 71 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.26 -0.12 72 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.57 -0.17 71 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.90 -0.16 71 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.23 -0.25 71 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.63 -0.23 70 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.10 -0.23 70 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.62 -0.31 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.22 -0.32 70 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.83 -0.32 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.51 -0.40 70 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.27 -0.42 70 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 7.04 -0.42 70 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.84 -0.51 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.79 -0.52 70 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 9.73 -0.53 70 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.68 -0.54 70 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 11.72 -0.64 70 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 12.86 -0.64 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.01 -0.63 69 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.25 -0.67 70 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 16.55 -0.70 70 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 17.90 -0.74 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 19.30 -0.77 70 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 20.75 -0.79 70 0 415 0
30MAR27 112.50 P 0.00 0.00 0.00 22.23 -0.83 71 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 23.77 -0.71 71 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 25.16 -1.01 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.80 -1.04 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.62 -0.93 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.24 -1.01 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 31.71 -1.33 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.48 -1.32 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 35.29 -1.44 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.14 -1.46 71 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 38.98 -1.51 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.04 -1.39 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.79 -1.57 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.73 -1.62 72 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 46.89 -1.45 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 48.84 -1.50 73 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 50.70 -1.67 72 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 52.93 -1.48 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 54.91 -1.55 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.98 -1.57 73 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 59.07 -1.56 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.16 -1.56 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.14 -1.73 73 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 65.26 -1.76 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 67.53 -1.75 74 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 69.67 -1.78 74 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 71.87 -1.64 75 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 74.01 -1.69 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 76.17 -1.84 74 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 78.37 -1.74 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 80.57 -1.65 75 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 82.66 -1.90 74 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 84.89 -1.92 74 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 87.30 -1.89 75 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 89.49 -1.82 75 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 91.72 -1.88 75 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 96.23 -2.02 75 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 100.79 -2.05 75 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 105.38 -2.10 75 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 110.13 -1.98 76 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 114.75 -2.04 75 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 119.42 -2.03 75 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 124.11 -2.05 75 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 128.80 -2.13 75 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 133.78 -1.91 76 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 138.44 -2.02 76 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 143.13 -2.10 75 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 148.02 -2.01 75 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 152.76 -2.26 74 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 157.62 -1.63 74 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 162.49 -2.10 74 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 167.37 -2.08 74 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 172.11 -1.54 71 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 177.05 -1.76 71 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 182.03 -1.63 71 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 187.00 -1.48 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.27 -0.07 71 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.38 -0.08 71 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 1.50 -0.10 72 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.65 -0.11 71 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.80 -0.11 71 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.96 -0.11 72 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.11 -0.11 72 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.51 -0.16 72 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.92 -0.18 71 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.35 -0.22 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.87 -0.21 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.51 -0.20 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.15 -0.21 70 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.79 -0.27 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.58 -0.28 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.39 -0.28 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.20 -0.28 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.05 -0.36 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.03 -0.37 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.02 -0.37 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.01 -0.37 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.01 -0.46 70 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.19 -0.46 70 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.36 -0.47 70 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.54 -0.47 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.72 -0.56 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.96 -0.67 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.33 -0.74 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.72 -0.80 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.19 -0.81 69 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.69 -0.80 70 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 26.30 -0.68 70 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.97 -0.70 70 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 29.60 -0.76 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 31.09 -0.91 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.78 -0.99 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.74 -0.85 71 0 7 0
29JUN27 127.50 P 0.00 0.00 0.00 36.48 -0.81 72 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.23 -0.84 72 1 1 +1
29JUN27 132.50 P 0.00 0.00 0.00 40.02 -0.85 72 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 41.88 -0.86 72 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 43.66 -0.93 72 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 45.52 -0.89 72 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 47.45 -0.86 72 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 49.10 -1.34 72 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 51.04 -1.44 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.00 -1.38 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 54.98 -1.46 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 56.97 -1.49 73 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 58.94 -1.45 73 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 60.93 -1.40 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 62.96 -1.63 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 65.02 -1.62 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 67.08 -1.67 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 69.20 -1.65 73 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 71.31 -1.62 74 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 73.39 -1.67 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 75.55 -1.43 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 77.65 -1.69 74 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 79.80 -1.47 74 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 81.95 -1.68 74 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 84.05 -1.69 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 86.29 -1.72 74 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 88.37 -1.61 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 90.56 -1.73 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.78 -1.52 74 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.90 -1.95 74 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 99.37 -1.83 74 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 103.86 -1.71 75 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 108.46 -1.75 75 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 113.02 -1.73 75 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 117.59 -1.81 76 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 122.08 -1.82 75 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 126.76 -1.76 76 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 131.37 -1.75 76 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 135.85 -1.95 75 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 140.68 -1.76 76 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 145.35 -1.88 76 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 150.04 -1.84 76 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 154.59 -2.06 75 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 159.29 -2.19 75 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 164.04 -2.18 75 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 168.98 -1.99 76 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 173.56 -2.21 75 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 178.54 -1.69 76 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 183.29 -1.45 75 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 188.08 -1.61 75 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.19 -0.08 72 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.35 -0.08 72 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.59 -0.02 72 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.79 -0.04 72 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.97 -0.07 72 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.14 -0.12 72 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.32 -0.17 72 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.79 -0.22 71 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.37 -0.30 71 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.04 -0.33 71 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 5.72 -0.16 71 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.40 -0.22 71 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.24 -0.22 71 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.08 -0.23 71 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.93 -0.22 71 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.79 -0.29 71 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.81 -0.30 71 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.84 -0.29 71 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.86 -0.30 70 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.89 -0.31 70 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.01 -0.38 70 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.22 -0.38 70 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.43 -0.39 70 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.65 -0.39 70 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.87 -0.44 70 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.11 -0.50 70 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 22.51 -0.51 70 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.92 -0.56 70 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.32 -0.65 70 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 26.73 -0.75 70 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.41 -0.64 70 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.00 -0.65 71 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.62 -0.67 71 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.27 -0.71 71 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.92 -0.76 71 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.63 -0.77 71 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.36 -0.80 71 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.07 -1.01 71 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.60 -1.24 71 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 44.09 -0.08 73 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 45.26 -1.34 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 47.11 -1.29 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 48.96 -1.27 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 50.83 -1.44 72 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 52.71 -1.49 72 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 54.65 -1.45 72 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 56.53 -1.55 72 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 58.52 -1.53 72 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 60.46 -1.57 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 62.60 -1.37 73 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 64.56 -1.49 73 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 66.62 -1.49 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 68.65 -1.48 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 70.69 -1.46 73 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 72.71 -1.48 73 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 74.76 -1.58 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 76.83 -1.58 74 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 78.99 -1.49 74 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 81.06 -1.53 74 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 83.17 -1.57 74 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 85.30 -1.62 74 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 87.42 -1.61 74 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 89.56 -1.40 74 0 0 0
TOTAL PUT 277 15,826 +38
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$ 4.250
29SEP26 2.70 C 0.00 0.00 0.00 1.55 -0.12 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.45 -0.12 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.35 -0.12 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.25 -0.13 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.16 -0.12 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 -0.12 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.95 -0.13 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 -0.12 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 -0.12 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 -0.12 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 -0.13 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 -0.10 52 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 -0.10 44 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 -0.10 45 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.10 44 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.10 46 0 86 0
29SEP26 4.30 C 0.19 0.19 0.19 0.16 -0.08 46 22 158 +1
29SEP26 4.40 C 0.15 0.15 0.15 0.12 -0.07 46 17 172 +10
29SEP26 4.50 C 0.10 0.10 0.10 0.09 -0.06 47 11 106 -9
29SEP26 4.60 C 0.09 0.09 0.09 0.07 -0.05 48 1 171 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.04 48 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.03 50 0 1,461 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.02 51 0 124 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 460 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,060 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 144 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 157 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 161 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 165 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 173 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 180 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.07 -0.11 42 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.98 -0.10 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.88 -0.13 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.80 -0.09 45 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.71 -0.10 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.64 -0.09 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.56 -0.09 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.49 -0.09 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.43 -0.09 46 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.37 -0.08 45 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.33 -0.08 47 0 0 0
29OCT26 4.30 C 0.28 0.28 0.28 0.28 -0.07 47 3 121 +3
29OCT26 4.40 C 0.00 0.00 0.00 0.23 -0.07 46 0 472 0
29OCT26 4.50 C 0.24 0.24 0.24 0.20 -0.06 47 16 183 +16
29OCT26 4.60 C 0.00 0.00 0.00 0.17 -0.05 47 0 115 0
29OCT26 4.70 C 0.00 0.00 0.00 0.14 -0.05 47 0 90 0
29OCT26 4.80 C 0.00 0.00 0.00 0.12 -0.04 48 0 25 0
29OCT26 4.90 C 0.10 0.10 0.10 0.10 -0.04 48 19 172 +19
29OCT26 5.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 320 0
29OCT26 5.25 C 0.06 0.06 0.06 0.05 -0.02 48 93 438 +92
29OCT26 5.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 318 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
27NOV26 3.40 C 0.00 0.00 0.00 0.93 -0.09 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.85 -0.09 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.77 -0.11 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.70 -0.09 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.63 -0.09 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.51 -0.09 46 0 6 0
27NOV26 4.10 C 0.00 0.00 0.00 0.46 -0.08 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.42 -0.07 49 0 90 0
27NOV26 4.30 C 0.00 0.00 0.00 0.36 -0.08 47 0 232 0
27NOV26 4.40 C 0.00 0.00 0.00 0.32 -0.08 47 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.29 -0.06 48 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.26 -0.06 49 0 45 0
27NOV26 4.70 C 0.00 0.00 0.00 0.23 -0.05 49 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.20 -0.05 49 0 105 0
27NOV26 4.90 C 0.18 0.18 0.18 0.17 -0.05 48 30 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.11 -0.04 49 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.07 -0.04 48 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.05 -0.03 49 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.03 -0.01 51 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.58 -0.10 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.49 -0.09 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.40 -0.09 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.31 -0.09 46 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.22 -0.09 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.13 -0.09 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 -0.09 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.97 -0.09 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 -0.09 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.82 -0.09 45 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.76 -0.09 46 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 -0.09 45 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 -0.08 47 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 -0.08 46 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 -0.07 47 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 -0.06 48 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 -0.07 47 0 40 0
30DEC26 4.40 C 0.46 0.46 0.46 0.40 -0.06 47 3 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 -0.05 48 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 -0.05 48 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 -0.05 48 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 -0.04 49 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 -0.04 49 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.04 49 0 382 0
30DEC26 5.50 C 0.15 0.15 0.15 0.13 -0.03 49 1 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.02 50 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 15,559 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.02 48 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 753 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.66 -0.11 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.57 -0.11 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.49 -0.11 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.41 -0.11 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.32 -0.12 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.26 -0.11 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.17 -0.09 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 -0.09 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.04 -0.08 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 -0.07 49 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 -0.07 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.88 -0.06 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.81 -0.08 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 -0.07 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 -0.07 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.67 -0.07 49 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.63 -0.06 49 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 -0.06 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 -0.05 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.52 -0.06 50 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.05 50 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.04 51 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 -0.05 50 0 74 0
30MAR27 5.25 C 0.37 0.37 0.37 0.33 -0.05 50 15 1,481 +2
30MAR27 5.50 C 0.00 0.00 0.00 0.28 -0.05 50 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 -0.04 51 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 -0.03 51 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.04 50 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.02 51 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.02 51 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.02 50 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 419 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.73 -0.11 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.66 -0.10 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.58 -0.10 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.51 -0.10 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.44 -0.10 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.37 -0.10 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.31 -0.10 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.25 -0.09 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.19 -0.09 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.13 -0.09 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.05 -0.11 49 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.02 -0.09 51 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.97 -0.08 51 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.90 -0.10 49 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.85 -0.08 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.81 -0.08 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.77 -0.08 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.75 -0.05 51 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.70 -0.07 50 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.66 -0.06 50 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.63 -0.06 50 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.60 -0.07 50 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.57 -0.05 50 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.55 -0.04 51 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.49 -0.05 51 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 -0.05 51 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.38 -0.04 52 0 892 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 -0.04 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.04 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.26 -0.03 52 0 161 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 -0.03 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 -0.02 51 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 -0.02 51 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 138 0
29SEP27 3.40 C 0.00 0.00 0.00 1.35 -0.10 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.29 -0.10 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.24 -0.09 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.19 -0.09 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.14 -0.09 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.09 -0.09 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.02 -0.11 49 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.98 -0.07 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.94 -0.07 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.90 -0.07 50 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.86 -0.07 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.83 -0.07 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.79 -0.07 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.76 -0.07 50 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.73 -0.06 50 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.70 -0.06 51 0 4 0
29SEP27 5.00 C 0.00 0.00 0.00 0.67 -0.06 51 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.61 -0.06 51 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.55 -0.06 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.50 -0.05 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.45 -0.05 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.40 -0.05 51 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.36 -0.05 51 0 45 0
TOTAL CALL 231 56,271 +134
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 47 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 +0.01 50 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 +0.01 46 0 345 0
29SEP26 4.00 P 0.07 0.07 0.07 0.08 +0.02 47 100 319 +73
29SEP26 4.10 P 0.00 0.00 0.00 0.11 +0.02 46 0 547 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.04 48 0 497 0
29SEP26 4.30 P 0.19 0.19 0.19 0.21 +0.04 48 6 186 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.05 48 0 508 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.07 51 0 316 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.07 47 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.09 54 0 527 0
29SEP26 4.80 P 0.55 0.55 0.55 0.59 +0.10 53 3 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.67 +0.08 49 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 +0.08 47 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.00 +0.08 0 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.25 +0.08 0 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 1.51 +0.11 76 0 58 0
29SEP26 6.00 P 0.00 0.00 0.00 1.75 +0.08 0 0 2,458 0
29SEP26 6.25 P 0.00 0.00 0.00 2.00 +0.08 0 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.26 +0.12 100 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.50 +0.12 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.75 +0.12 0 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 +0.12 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 +0.12 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.00 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.50 +0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.75 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.00 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.25 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.50 +0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.75 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.25 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.75 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.25 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.75 +0.12 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.25 +0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.75 +0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.25 +0.12 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 51 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 52 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 +0.01 51 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 +0.01 47 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 +0.01 47 0 17 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 +0.03 48 0 85 0
29OCT26 3.90 P 0.13 0.13 0.13 0.14 +0.03 48 1 106 0
29OCT26 4.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 223 0
29OCT26 4.10 P 0.00 0.00 0.00 0.22 +0.04 48 0 278 0
29OCT26 4.20 P 0.00 0.00 0.00 0.26 +0.04 47 0 150 0
29OCT26 4.30 P 0.00 0.00 0.00 0.32 +0.05 48 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.38 +0.06 48 0 310 0
29OCT26 4.50 P 0.00 0.00 0.00 0.43 +0.05 46 0 43 0
29OCT26 4.60 P 0.00 0.00 0.00 0.49 +0.06 45 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.59 +0.09 50 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.67 +0.10 51 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.75 +0.10 51 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.83 +0.08 51 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.05 +0.09 52 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.29 +0.10 57 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.52 +0.09 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.76 +0.09 56 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 2.01 +0.09 62 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.26 +0.10 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.00 +0.12 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.14 +0.02 48 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.17 +0.02 48 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.21 +0.03 49 0 4 0
27NOV26 4.00 P 0.25 0.25 0.25 0.25 +0.04 48 23 158 +23
27NOV26 4.10 P 0.00 0.00 0.00 0.29 +0.03 48 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.40 +0.04 49 0 182 0
27NOV26 4.40 P 0.00 0.00 0.00 0.46 +0.05 49 0 100 0
27NOV26 4.50 P 0.00 0.00 0.00 0.53 +0.06 50 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.59 +0.08 50 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.65 +0.04 48 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.74 +0.07 51 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.82 +0.07 52 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.90 +0.08 52 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.11 +0.09 54 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.33 +0.09 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.56 +0.09 57 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.79 +0.08 57 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.02 +0.08 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.26 +0.08 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.51 +0.09 59 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.00 +0.07 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.25 +0.08 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 48 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 49 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.02 48 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.02 48 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.02 48 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.02 48 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.03 48 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 +0.03 48 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 +0.03 48 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 +0.04 48 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 +0.04 49 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 +0.05 49 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.05 49 0 131 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 +0.06 49 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 +0.07 50 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 +0.08 50 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.88 +0.08 51 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.95 +0.07 51 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.16 +0.09 52 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.38 +0.10 54 0 139 0
30DEC26 5.75 P 1.53 1.53 1.53 1.60 +0.10 55 1 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.83 +0.10 57 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 +0.10 60 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.28 +0.07 55 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 +0.08 55 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 +0.08 55 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 +0.07 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.25 +0.07 0 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.50 +0.09 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.75 +0.08 0 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 4.00 +0.08 0 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.50 +0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.75 +0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.00 +0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.25 +0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.50 +0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.75 +0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.25 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.75 +0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.25 +0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.75 +0.12 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.25 +0.12 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.75 +0.12 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.25 +0.12 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 +0.03 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 +0.03 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.03 50 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.03 50 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.03 50 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.03 50 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.63 +0.04 50 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 +0.04 50 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 +0.04 50 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 +0.06 52 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 +0.05 51 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 +0.05 51 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 +0.05 51 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 +0.06 52 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.29 +0.06 52 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.48 +0.06 52 0 250 0
30MAR27 5.75 P 1.64 1.64 1.64 1.69 +0.06 53 1 3 +1
30MAR27 6.00 P 0.00 0.00 0.00 1.90 +0.07 52 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.12 +0.08 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.35 +0.08 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.58 +0.08 54 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.82 +0.06 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.02 +0.04 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.29 +0.11 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.50 +0.09 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.50 +0.12 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.75 +0.12 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.00 +0.12 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.25 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.50 +0.12 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.75 +0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.25 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.75 +0.12 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 +0.01 51 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.02 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.02 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 +0.02 50 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 +0.03 51 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 +0.03 50 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 +0.03 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 +0.04 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 +0.04 51 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.65 +0.05 51 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 +0.04 51 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 +0.05 51 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 +0.05 51 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 +0.06 52 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 +0.04 51 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 +0.06 52 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.14 +0.04 51 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.21 +0.04 51 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.39 +0.04 51 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.59 +0.05 52 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.80 +0.07 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.01 +0.07 54 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.22 +0.13 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.40 +0.10 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.61 +0.09 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.84 +0.08 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.11 +0.13 55 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.34 +0.15 56 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.54 +0.11 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.77 +0.10 50 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.39 +0.02 50 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 +0.03 50 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 +0.03 51 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.58 +0.04 51 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 +0.03 51 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.68 +0.03 51 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.74 +0.04 51 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.79 +0.03 51 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 +0.05 52 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.92 +0.05 52 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.97 +0.03 51 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.05 +0.05 52 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.10 +0.04 51 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.15 +0.02 50 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.22 +0.05 50 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.29 +0.05 50 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.47 +0.06 51 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.69 +0.10 53 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.89 +0.11 53 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.09 +0.12 54 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.25 +0.07 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.46 +0.08 51 0 0 0
TOTAL PUT 135 31,907 +97
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 64.44 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.95 0.00 71 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.45 -0.01 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.95 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.46 -0.01 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.96 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.46 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.97 -0.01 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.47 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.98 -0.01 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.48 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.98 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.49 -0.01 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.99 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.50 -0.01 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.00 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.50 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.01 -0.01 21 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.51 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.02 -0.01 18 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.52 -0.01 11 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.02 -0.02 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.53 -0.01 9 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.03 -0.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.54 -0.01 5 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.13 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.47 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.03 0.00 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 14 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 16 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 25.49 -0.01 10 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.01 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.53 -0.02 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.06 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.58 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.10 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.63 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.18 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.82 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.69 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.02 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.91 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.33 -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 80 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 25 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 17 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.97 -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 0.55 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.49 -0.01 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$ 94.350
29SEP26 50.00 C 0.00 0.00 0.00 44.80 -3.57 157 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 42.29 -3.96 145 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.99 -3.33 147 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.50 -3.64 137 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.82 -3.46 117 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.51 -3.40 118 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.03 -3.46 109 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.02 -3.77 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.06 -3.72 92 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.30 -3.52 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.07 -3.88 75 0 29 0
29SEP26 77.50 C 18.30 18.30 18.30 17.54 -3.75 66 2 25 0
29SEP26 80.00 C 0.00 0.00 0.00 15.06 -3.36 58 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 12.36 -3.64 44 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 10.10 -3.61 42 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 8.28 -2.88 46 0 168 0
29SEP26 90.00 C 6.85 6.85 6.28 6.28 -2.89 42 8 308 +8
29SEP26 92.50 C 0.00 0.00 0.00 4.68 -2.69 42 0 69 0
29SEP26 95.00 C 3.85 3.85 3.45 3.45 -2.51 42 15 198 -10
29SEP26 97.50 C 3.23 3.23 2.53 2.44 -2.05 42 45 598 +20
29SEP26 100.00 C 2.28 2.28 1.70 1.65 -1.65 42 33 1,472 0
29SEP26 102.50 C 1.55 1.55 1.55 1.08 -1.32 42 1 67 +1
29SEP26 105.00 C 0.97 0.97 0.85 0.68 -1.02 42 10 124 -5
29SEP26 107.50 C 0.75 0.75 0.55 0.42 -0.75 42 16 220 0
29SEP26 110.00 C 0.45 0.45 0.38 0.25 -0.54 42 3 403 +2
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.40 42 0 242 0
29SEP26 115.00 C 0.18 0.20 0.18 0.08 -0.27 42 5 132 -5
29SEP26 117.50 C 0.15 0.15 0.15 0.05 -0.17 43 5 75 0
29SEP26 120.00 C 0.11 0.11 0.11 0.03 -0.11 43 4 211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.06 44 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 704 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 37.79 -3.35 90 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 35.30 -3.51 84 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.51 -3.66 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.42 -3.27 74 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.98 -3.32 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.20 -3.76 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.08 -3.26 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.69 -3.76 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.39 -3.30 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.72 -3.77 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.70 -3.47 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.83 -3.32 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.21 -3.04 44 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 8.62 -3.22 44 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 7.21 -2.68 44 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 6.09 -2.34 45 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 4.99 -1.92 44 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 4.05 -1.74 44 0 246 0
29OCT26 102.50 C 3.21 3.21 3.21 3.21 -1.61 44 40 40 +40
29OCT26 105.00 C 3.15 3.15 3.15 2.58 -1.39 44 1 3 0
29OCT26 107.50 C 0.00 0.00 0.00 2.04 -1.21 44 0 50 0
29OCT26 110.00 C 0.00 0.00 0.00 1.59 -1.05 44 0 73 0
29OCT26 112.50 C 0.00 0.00 0.00 1.23 -0.96 44 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.95 -0.81 44 0 23 0
29OCT26 117.50 C 0.00 0.00 0.00 0.72 -0.71 44 0 0 0
29OCT26 120.00 C 0.85 0.87 0.85 0.55 -0.58 44 11 73 0
29OCT26 122.50 C 0.00 0.00 0.00 0.41 -0.48 44 0 0 0
29OCT26 125.00 C 0.53 0.53 0.53 0.31 -0.38 44 70 88 -21
29OCT26 127.50 C 0.00 0.00 0.00 0.23 -0.31 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.17 -0.24 44 0 0 0
29OCT26 132.50 C 0.28 0.28 0.28 0.12 -0.20 43 1 1 0
27NOV26 62.50 C 0.00 0.00 0.00 32.90 -3.95 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 30.46 -3.96 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.12 -4.26 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.82 -4.16 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.61 -3.82 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.47 -3.74 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.39 -3.05 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.55 -2.90 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.22 -3.52 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.58 -3.27 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.05 -3.06 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.60 -2.40 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.07 -2.78 45 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.05 -2.11 46 0 1 0
27NOV26 97.50 C 0.00 0.00 0.00 7.03 -1.92 46 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 5.99 -1.86 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 5.17 -1.72 46 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 4.46 -1.50 46 0 13 0
27NOV26 107.50 C 0.00 0.00 0.00 3.79 -1.46 46 0 1 0
27NOV26 110.00 C 0.00 0.00 0.00 3.21 -1.24 46 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.70 -1.18 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.27 -1.07 46 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 1.90 -1.03 46 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 1.58 -0.93 46 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 1.31 -0.84 46 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 1.09 -0.73 46 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 0.87 -0.67 45 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.72 -0.58 45 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 0.59 -0.47 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.64 -2.97 77 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.21 -3.04 73 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.79 -3.08 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.36 -3.44 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.97 -3.15 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.62 -3.59 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.31 -3.11 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.03 -3.42 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.56 -3.86 51 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 24.75 -3.43 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.68 -3.18 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.69 -3.17 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.85 -3.23 49 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 17.09 -3.16 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.98 -3.18 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 13.62 -2.73 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 12.21 -2.38 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 10.96 -2.21 46 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 9.80 -1.94 46 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 8.74 -2.00 46 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 7.84 -1.82 47 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 6.93 -1.73 47 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 6.11 -1.65 47 0 37 0
30DEC26 107.50 C 0.00 0.00 0.00 5.37 -1.57 46 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 4.71 -1.51 46 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 4.12 -1.40 46 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 3.60 -1.27 46 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 3.14 -1.15 46 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 2.73 -1.05 46 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 2.37 -0.95 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.06 -0.85 46 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 1.78 -0.76 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.49 -0.73 46 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 1.29 -0.65 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 46.72 -3.13 67 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.38 -3.22 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.87 -3.35 60 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 39.79 -2.57 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.54 -2.61 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.35 -2.71 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.23 -3.33 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.18 -3.23 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.16 -3.32 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.29 -2.67 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.50 -3.22 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.74 -2.98 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.13 -2.73 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 20.57 -2.66 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.09 -2.63 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.50 -2.73 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.75 -2.79 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.88 -2.26 48 0 11 0
30MAR27 95.00 C 14.46 14.46 14.46 13.78 -2.26 48 1 1 +1
30MAR27 97.50 C 0.00 0.00 0.00 12.76 -2.32 48 0 0 0
30MAR27 100.00 C 12.00 12.00 12.00 11.80 -2.07 48 5 5 +5
30MAR27 102.50 C 0.00 0.00 0.00 10.97 -1.92 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.10 -1.88 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.29 -1.97 48 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 8.54 -1.86 48 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 7.69 -1.91 47 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 7.19 -1.67 48 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 6.40 -1.77 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 6.05 -1.48 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 5.54 -1.40 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 5.07 -1.32 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 4.64 -1.24 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.25 -1.16 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 3.88 -1.09 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 47.75 -2.95 62 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 45.51 -3.06 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.32 -3.03 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.18 -2.96 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.12 -2.92 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.11 -2.88 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.17 -2.80 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.26 -2.98 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.45 -3.00 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 29.74 -2.57 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.08 -2.98 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.55 -2.91 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.04 -2.77 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.61 -2.60 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 22.24 -2.60 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 20.72 -2.83 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.49 -2.75 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.26 -2.38 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.20 -2.18 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.19 -2.13 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 15.31 -1.97 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.37 -1.96 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.55 -1.82 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 12.72 -1.93 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.93 -1.92 49 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 11.19 -1.92 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 10.50 -1.88 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.84 -1.81 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 9.23 -1.73 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 8.65 -1.66 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.10 -1.59 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.60 -1.51 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.12 -1.45 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 6.67 -1.38 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 30.57 - 52 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 29.10 -2.18 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 27.69 -2.44 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 26.34 -2.41 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.05 -2.29 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.81 -2.26 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.40 -2.46 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 21.36 -2.26 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.33 -2.19 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 19.35 -2.13 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.36 -2.12 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.48 -2.06 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 16.65 -2.00 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 15.81 -1.91 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.02 -1.90 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 14.26 -1.90 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 13.54 -1.83 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 12.86 -1.83 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 12.21 -1.83 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 11.60 -1.91 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.01 -1.85 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 10.46 -1.79 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 9.93 -1.73 50 0 0 0
TOTAL CALL 276 9,792 +36
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 299 0
29SEP26 80.00 P 0.18 0.18 0.18 0.15 +0.06 42 15 1,125 0
29SEP26 82.50 P 0.00 0.00 0.00 0.31 +0.12 42 0 231 0
29SEP26 85.00 P 0.56 0.56 0.56 0.61 +0.24 42 1 212 +1
29SEP26 87.50 P 0.89 1.11 0.89 1.08 +0.40 42 8 75 +6
29SEP26 90.00 P 1.50 1.73 1.40 1.72 +0.58 41 38 406 +4
29SEP26 92.50 P 2.45 2.70 2.45 2.69 +0.94 42 29 89 +9
29SEP26 95.00 P 3.00 3.88 3.00 3.84 +1.28 41 14 111 +10
29SEP26 97.50 P 5.40 5.40 5.40 5.40 +1.65 42 40 283 -40
29SEP26 100.00 P 6.20 6.60 6.20 7.11 +1.91 42 7 1,099 -7
29SEP26 102.50 P 0.00 0.00 0.00 9.07 +2.45 42 0 1,035 0
29SEP26 105.00 P 0.00 0.00 0.00 11.19 +2.79 42 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 13.58 +3.21 45 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 15.79 +3.31 42 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 18.20 +3.49 41 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 20.66 +3.63 41 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 23.15 +3.73 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.65 +3.81 0 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 28.15 +3.77 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.65 +3.85 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.15 +3.85 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.65 +3.85 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 38.15 +3.85 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.15 +0.04 43 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.27 +0.08 44 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.45 +0.13 44 0 76 0
29OCT26 77.50 P 0.76 0.76 0.76 0.71 +0.20 44 60 47 -14
29OCT26 80.00 P 1.00 1.10 1.00 1.08 +0.29 44 5 299 +4
29OCT26 82.50 P 1.34 1.52 1.34 1.57 +0.41 44 6 134 +5
29OCT26 85.00 P 1.98 2.15 1.98 2.12 +0.50 43 22 61 +9
29OCT26 87.50 P 2.85 2.85 2.85 2.85 +0.63 43 55 86 +37
29OCT26 90.00 P 3.60 3.60 3.60 3.74 +0.75 42 1 103 0
29OCT26 92.50 P 4.19 4.55 4.19 4.91 +1.07 43 28 60 +11
29OCT26 95.00 P 5.37 5.37 5.37 6.02 +1.08 42 15 35 0
29OCT26 97.50 P 6.68 7.56 6.68 7.39 +1.29 42 27 16 +14
29OCT26 100.00 P 8.35 8.86 8.35 9.18 +1.80 43 16 25 -14
29OCT26 102.50 P 0.00 0.00 0.00 10.96 +1.98 43 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 12.82 +2.32 43 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 14.78 +2.50 43 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 16.35 +2.20 37 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 18.46 +2.35 35 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.89 +2.63 37 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.56 +2.87 43 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.91 +3.33 43 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 28.30 +3.32 43 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 30.73 +3.34 43 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 33.18 +3.16 43 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 35.66 +3.47 44 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 38.15 +3.56 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.15 +0.03 46 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.25 +0.05 46 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.39 +0.08 46 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.59 +0.12 46 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.87 +0.19 46 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 1.24 +0.28 46 0 11 0
27NOV26 77.50 P 1.65 1.65 1.65 1.64 +0.30 45 1 80 +1
27NOV26 80.00 P 2.00 2.00 2.00 2.14 +0.37 45 3 31 +3
27NOV26 82.50 P 0.00 0.00 0.00 2.82 +0.51 45 0 5 0
27NOV26 85.00 P 0.00 0.00 0.00 3.54 +0.69 45 0 42 0
27NOV26 87.50 P 0.00 0.00 0.00 4.43 +0.81 45 0 276 0
27NOV26 90.00 P 5.20 5.20 5.20 5.46 +1.04 45 1 271 +1
27NOV26 92.50 P 5.95 5.95 5.95 6.64 +1.11 45 1 204 +1
27NOV26 95.00 P 0.00 0.00 0.00 7.94 +1.35 45 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 9.30 +1.37 44 0 1 0
27NOV26 100.00 P 10.05 10.05 10.05 10.87 +1.55 45 15 15 +15
27NOV26 102.50 P 0.00 0.00 0.00 12.65 +1.58 45 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 14.43 +2.07 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 15.86 +1.86 43 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 17.79 +1.99 43 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 19.80 +2.23 42 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.90 +2.41 42 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 23.98 +2.43 41 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.18 +2.37 40 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 28.89 +2.98 45 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.19 +3.04 45 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 33.45 +3.08 44 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 35.84 +3.27 44 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 38.21 +3.29 42 0 0 0
30DEC26 50.00 P 0.18 0.19 0.18 0.04 +0.01 47 3 9 +3
30DEC26 52.50 P 0.30 0.30 0.30 0.06 +0.02 46 2 26 -1
30DEC26 55.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 +0.05 46 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 +0.08 46 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 +0.11 46 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.60 +0.17 46 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.85 +0.21 46 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.16 +0.27 46 0 58 0
30DEC26 72.50 P 0.00 0.00 0.00 1.56 +0.36 46 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.06 +0.46 46 0 31 0
30DEC26 77.50 P 2.46 2.46 2.46 2.49 +0.40 45 15 205 +15
30DEC26 80.00 P 3.11 3.11 3.11 3.14 +0.51 45 10 189 0
30DEC26 82.50 P 3.60 3.60 3.60 3.90 +0.74 45 4 32 +4
30DEC26 85.00 P 0.00 0.00 0.00 4.73 +0.77 45 0 124 0
30DEC26 87.50 P 0.00 0.00 0.00 5.72 +0.87 45 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 6.81 +1.00 45 0 755 0
30DEC26 92.50 P 0.00 0.00 0.00 8.03 +1.04 45 0 14 0
30DEC26 95.00 P 8.88 9.19 8.88 9.36 +1.17 45 5 46 +5
30DEC26 97.50 P 0.00 0.00 0.00 10.79 +1.40 45 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 12.44 +1.52 46 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 14.02 +1.72 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.76 +1.88 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.25 +1.66 44 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 19.13 +2.15 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.15 +2.56 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.07 +2.57 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.11 +2.45 44 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 27.15 +2.68 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.29 +2.32 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.44 +2.15 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.66 +2.56 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.94 +2.82 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 38.44 +3.04 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 +0.05 47 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 +0.08 47 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 +0.12 47 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.82 +0.13 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.12 +0.21 47 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.49 +0.28 47 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.92 +0.32 47 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.41 +0.39 47 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.97 +0.46 48 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 3.49 +0.41 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.24 +0.53 47 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 4.86 +0.42 46 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 5.71 +0.51 46 0 169 0
30MAR27 82.50 P 0.00 0.00 0.00 6.61 +0.74 46 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 7.65 +0.85 46 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.74 +0.90 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.93 +0.98 46 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 11.22 +1.08 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.60 +1.18 46 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 14.05 +1.28 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.39 +1.08 46 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 17.33 +1.63 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.06 +1.79 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.05 +2.13 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.87 +1.98 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 24.74 +2.04 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.82 +1.87 46 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.74 +1.98 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.71 +2.02 46 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 31.71 +2.08 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.76 +2.14 46 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.84 +2.13 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.97 +2.38 45 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 40.10 +2.37 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.82 +0.12 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 1.09 +0.17 48 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.40 +0.19 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.79 +0.26 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.28 +0.35 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.74 +0.31 48 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 3.26 +0.30 48 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.85 +0.38 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.50 +0.47 47 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.37 +0.61 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 6.17 +0.73 48 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 7.04 +0.59 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.97 +0.66 47 0 1 0
29JUN27 82.50 P 8.61 8.61 8.61 9.05 +0.78 47 1 302 +1
29JUN27 85.00 P 0.00 0.00 0.00 10.17 +0.90 47 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 11.38 +0.96 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 12.54 +0.95 47 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.88 +1.05 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.36 +1.24 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.83 +1.33 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 18.38 +1.42 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 19.59 +1.11 47 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 21.23 +1.50 47 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 22.92 +1.34 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.66 +1.38 47 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.42 +1.70 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.27 +1.72 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.14 +1.85 47 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.04 +1.90 47 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 33.99 +1.92 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.97 +2.05 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.10 +2.25 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.15 +2.31 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.06 +2.15 47 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.88 - 48 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 8.83 +0.71 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 9.92 +0.86 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.01 +0.83 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.11 +0.89 48 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 13.38 +1.02 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.66 +1.00 48 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 16.05 +1.22 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.44 +1.27 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.88 +1.15 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.42 +1.22 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.01 +1.28 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 23.61 +1.42 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 25.46 +1.52 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.62 +1.00 47 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.53 +1.18 47 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.33 +1.64 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.17 +1.76 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.03 +1.79 48 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 35.94 +1.85 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.87 +1.91 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.84 +1.95 48 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.82 +1.99 48 0 0 0
TOTAL PUT 448 13,748 +83
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$ 105.500
11SEP26 86.00 C 0.00 0.00 0.00 19.51 - 131 0 0 -
11SEP26 87.00 C 0.00 0.00 0.00 18.51 -0.80 124 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 17.51 -0.80 117 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 16.51 -0.80 110 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 15.51 -0.80 103 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 14.51 -0.81 96 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 13.51 -0.81 89 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 12.51 -0.81 83 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 11.51 -0.81 76 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 10.51 -0.81 69 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 9.51 -0.81 63 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 8.51 -0.81 56 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 7.51 -0.81 50 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 6.51 -0.81 43 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 5.51 -0.81 37 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 4.51 -0.83 30 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 3.54 -0.83 36 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 2.60 -0.85 35 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 1.70 -0.82 32 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 1.03 -0.77 34 0 2 0
11SEP26 106.00 C 0.54 0.55 0.39 0.55 -0.65 34 60 34 +1
11SEP26 107.00 C 0.22 0.22 0.22 0.25 -0.50 35 26 172 +26
11SEP26 108.00 C 0.00 0.00 0.00 0.10 -0.33 35 0 88 0
11SEP26 109.00 C 0.05 0.05 0.05 0.04 -0.19 37 5 169 +5
11SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.10 36 0 77 0
11SEP26 111.00 C 0.04 0.04 0.04 0.01 -0.05 42 26 91 -25
11SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 107 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 73 0 146 0
11SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
11SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 85 0 52 0
11SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
11SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 103 0
11SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
11SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 19.56 - 47 0 0 -
18SEP26 87.00 C 0.00 0.00 0.00 18.56 - 43 0 0 -
18SEP26 88.00 C 0.00 0.00 0.00 17.56 - 40 0 0 -
18SEP26 89.00 C 0.00 0.00 0.00 16.56 -0.81 36 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 15.56 -0.81 31 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 14.56 -0.81 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 13.56 -0.81 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 12.57 -0.80 33 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 11.57 -0.81 30 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 10.58 -0.80 31 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 9.60 -0.80 31 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 8.62 -0.80 30 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 7.67 -0.79 31 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 6.74 -0.77 31 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 5.84 -0.76 30 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 4.99 -0.73 31 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 4.32 -0.43 33 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 3.40 -0.59 29 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 2.74 -0.57 29 0 0 0
18SEP26 105.00 C 2.08 2.08 2.08 2.16 -0.53 29 15 15 +15
18SEP26 106.00 C 1.64 1.64 1.64 1.68 -0.47 30 17 92 +17
18SEP26 107.00 C 1.22 1.25 1.22 1.28 -0.40 30 36 68 +36
18SEP26 108.00 C 0.00 0.00 0.00 0.95 -0.34 30 0 32 0
18SEP26 109.00 C 0.64 0.72 0.64 0.69 -0.28 30 45 110 +26
18SEP26 110.00 C 0.00 0.00 0.00 0.49 -0.22 30 0 50 0
18SEP26 111.00 C 0.33 0.33 0.33 0.36 -0.15 31 15 60 +2
18SEP26 112.00 C 0.29 0.29 0.29 0.24 -0.12 31 40 70 -25
18SEP26 113.00 C 0.00 0.00 0.00 0.16 -0.10 31 0 30 0
18SEP26 114.00 C 0.00 0.00 0.00 0.10 -0.08 31 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 5 0
18SEP26 116.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 72 0
18SEP26 117.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 15 0
18SEP26 118.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 62.57 -0.80 119 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 61.57 -0.80 108 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 60.57 -0.80 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.57 -0.81 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.57 -0.81 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.58 -0.80 111 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.58 -0.80 104 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.58 -0.80 96 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.08 -0.81 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.59 -0.80 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.09 -0.81 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.59 -0.81 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.10 -0.80 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.60 -0.81 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.11 -0.80 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.61 -0.81 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.11 -0.81 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.62 -0.80 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.12 -0.81 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.63 -0.80 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.13 -0.81 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.64 -0.80 34 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 18.14 -0.81 27 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 15.67 -0.80 31 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 13.22 -0.79 30 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 10.84 -0.77 30 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 8.58 -0.73 30 0 1,713 0
29SEP26 100.00 C 6.09 6.53 6.09 6.52 -0.67 30 21 1,230 -11
29SEP26 102.50 C 4.62 4.62 4.62 4.67 -0.48 29 20 322 +20
29SEP26 105.00 C 3.11 3.24 2.97 3.16 -0.46 29 526 1,746 +8
29SEP26 107.50 C 1.95 2.10 1.87 2.09 -0.32 30 407 1,054 -118
29SEP26 110.00 C 1.17 1.31 1.17 1.26 -0.26 29 640 2,900 +113
29SEP26 112.50 C 0.70 0.81 0.70 0.78 -0.12 30 16 1,023 0
29SEP26 115.00 C 0.44 0.50 0.42 0.42 -0.12 30 128 6,823 -5
29SEP26 117.50 C 0.25 0.30 0.25 0.22 -0.06 30 402 4,736 +333
29SEP26 120.00 C 0.16 0.20 0.16 0.11 -0.03 30 204 3,650 +18
29SEP26 122.50 C 0.12 0.14 0.12 0.05 -0.02 30 31 714 0
29SEP26 125.00 C 0.09 0.10 0.09 0.03 0.00 31 54 4,845 +39
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 742 0
29SEP26 130.00 C 0.06 0.06 0.06 0.01 0.00 33 1 4,012 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,726 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 428 0
29SEP26 137.50 C 0.04 0.04 0.04 0.01 0.00 41 1 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 417 0
29SEP26 145.00 C 0.03 0.03 0.03 0.01 0.00 49 1 603 -1
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 523 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 589 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29OCT26 43.00 C 0.00 0.00 0.00 62.67 -0.81 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.68 -0.80 71 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.68 -0.81 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.69 -0.80 72 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.69 -0.80 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.69 -0.81 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.70 -0.80 62 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.70 -0.81 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.21 -0.81 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.72 -0.81 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.23 -0.81 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.74 -0.81 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.25 -0.81 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.76 -0.81 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.27 -0.81 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.78 -0.81 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.29 -0.81 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.62 -0.99 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.12 -0.81 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.65 -1.04 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.23 -1.03 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.82 -1.01 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.56 -0.89 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.23 -0.74 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.00 -0.70 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.90 -0.64 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 9.94 -0.59 30 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 8.30 -0.21 31 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 6.61 -0.24 31 0 16 0
29OCT26 105.00 C 5.12 5.16 5.11 5.17 -0.26 30 105 224 +18
29OCT26 107.50 C 3.93 4.02 3.83 4.04 -0.20 30 372 749 +285
29OCT26 110.00 C 2.98 3.20 2.98 3.18 -0.12 31 415 1,618 +400
29OCT26 112.50 C 2.31 2.40 2.31 2.38 -0.07 31 33 877 +20
29OCT26 115.00 C 1.63 1.75 1.63 1.75 -0.13 31 52 2,333 -5
29OCT26 117.50 C 1.24 1.37 1.21 1.26 -0.11 31 82 457 +27
29OCT26 120.00 C 0.97 0.98 0.97 0.89 -0.08 31 3 1,543 -1
29OCT26 122.50 C 0.70 0.75 0.70 0.62 -0.06 31 35 545 0
29OCT26 125.00 C 0.52 0.59 0.52 0.43 -0.03 31 14 368 +5
29OCT26 127.50 C 0.00 0.00 0.00 0.29 -0.02 31 0 374 0
29OCT26 130.00 C 0.33 0.33 0.33 0.19 -0.02 31 9 847 +9
29OCT26 132.50 C 0.24 0.25 0.24 0.13 -0.01 31 57 338 +57
29OCT26 135.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 265 0
29OCT26 137.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 196 0
29OCT26 140.00 C 0.00 0.00 0.00 0.04 0.00 31 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 133 0
29OCT26 145.00 C 0.14 0.14 0.14 0.01 -0.01 30 2 318 -2
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 31 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.78 -0.75 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.78 -0.76 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.79 -0.76 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.80 -0.76 57 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.80 -0.76 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.81 -0.76 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.82 -0.76 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.70 -0.88 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.21 -0.92 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.72 -0.92 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.23 -0.95 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.74 -0.96 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.25 -0.98 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.76 -1.02 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.27 -1.06 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.84 -1.07 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.42 -1.07 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.01 -1.06 30 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.61 -1.05 33 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.23 -1.03 34 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.89 -0.98 34 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.60 -0.95 34 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.43 -0.86 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.32 -0.62 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.32 -0.58 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.44 -0.53 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.70 -0.47 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.10 -0.42 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.62 -0.22 34 0 0 0
27NOV26 105.00 C 7.14 7.14 7.07 7.25 -0.23 34 106 107 +104
27NOV26 107.50 C 6.01 6.01 5.94 6.10 -0.19 34 112 205 +84
27NOV26 110.00 C 0.00 0.00 0.00 5.12 -0.15 34 0 229 0
27NOV26 112.50 C 4.20 4.21 4.16 4.30 -0.11 34 270 781 +230
27NOV26 115.00 C 3.44 3.46 3.34 3.60 -0.01 35 165 2,505 -135
27NOV26 117.50 C 0.00 0.00 0.00 2.96 -0.11 35 0 283 0
27NOV26 120.00 C 0.00 0.00 0.00 2.40 -0.09 35 0 472 0
27NOV26 122.50 C 1.94 1.94 1.94 1.93 -0.06 35 15 389 0
27NOV26 125.00 C 1.62 1.71 1.62 1.54 -0.05 35 182 335 -83
27NOV26 127.50 C 0.00 0.00 0.00 1.23 -0.03 35 0 145 0
27NOV26 130.00 C 1.20 1.20 1.19 0.97 -0.02 35 75 566 -75
27NOV26 132.50 C 0.91 0.98 0.91 0.76 -0.01 35 48 574 -48
27NOV26 135.00 C 0.00 0.00 0.00 0.59 -0.01 35 0 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.46 0.00 35 0 695 0
27NOV26 140.00 C 0.00 0.00 0.00 0.35 0.00 35 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.27 0.00 35 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.21 0.00 35 0 170 0
27NOV26 147.50 C 0.00 0.00 0.00 0.16 0.00 35 0 277 0
27NOV26 150.00 C 0.00 0.00 0.00 0.12 0.00 35 0 132 0
27NOV26 152.50 C 0.00 0.00 0.00 0.09 0.00 35 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.07 0.00 35 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.05 0.00 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.04 0.00 35 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.03 0.00 35 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 0.00 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 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 42 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 62.78 -0.95 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.78 -0.96 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.79 -0.96 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.80 -0.96 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.80 -0.97 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.81 -0.99 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.82 -0.98 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.82 -0.99 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.36 -0.99 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.90 -0.99 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.46 -0.99 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.08 -0.92 40 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 43.51 -1.07 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.10 -1.06 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.78 -0.97 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.29 -1.06 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.90 -1.05 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.52 -1.04 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.17 -1.01 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.85 -0.97 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.58 -0.95 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.44 -0.86 35 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 20.18 -0.93 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.18 -0.84 34 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 16.29 -0.54 34 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.50 -0.50 34 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 12.84 -0.46 34 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 11.31 -0.40 34 0 900 0
30DEC26 102.50 C 9.73 9.73 9.65 9.89 -0.21 34 106 262 +64
30DEC26 105.00 C 8.44 8.44 8.37 8.55 -0.23 33 120 1,177 +42
30DEC26 107.50 C 7.29 7.30 7.23 7.40 -0.20 33 106 661 0
30DEC26 110.00 C 6.28 6.28 6.23 6.38 -0.17 33 70 1,870 +56
30DEC26 112.50 C 5.37 5.37 5.35 5.50 -0.13 34 20 773 +15
30DEC26 115.00 C 4.60 4.60 4.55 4.73 -0.11 34 16 2,332 +16
30DEC26 117.50 C 3.93 4.01 3.93 4.06 -0.06 34 27 1,237 +2
30DEC26 120.00 C 3.30 3.45 3.30 3.46 -0.09 34 125 2,097 +5
30DEC26 122.50 C 0.00 0.00 0.00 2.91 -0.08 34 0 519 0
30DEC26 125.00 C 2.49 2.49 2.49 2.43 -0.07 34 50 3,024 0
30DEC26 127.50 C 2.13 2.16 2.13 2.02 -0.06 34 28 327 0
30DEC26 130.00 C 1.86 1.86 1.86 1.68 -0.04 34 90 1,825 -90
30DEC26 132.50 C 0.00 0.00 0.00 1.39 -0.03 34 0 248 0
30DEC26 135.00 C 0.00 0.00 0.00 1.14 -0.02 34 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.94 -0.01 34 0 494 0
30DEC26 140.00 C 1.05 1.05 1.05 0.76 -0.01 34 25 2,300 +25
30DEC26 142.50 C 0.00 0.00 0.00 0.62 -0.01 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.51 0.00 34 0 273 0
30DEC26 147.50 C 0.00 0.00 0.00 0.41 0.00 34 0 446 0
30DEC26 150.00 C 0.00 0.00 0.00 0.33 0.00 34 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 0.27 +0.01 34 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.21 0.00 34 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.17 0.00 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.14 0.00 34 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 0.11 0.00 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.09 0.00 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 0.00 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 0.00 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.05 0.00 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.03 0.00 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.02 0.00 34 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 32 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 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 36 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 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 63.11 -1.09 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.14 -1.08 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.17 -1.08 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.20 -1.08 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.24 -1.07 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.28 -1.07 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 57.32 -1.07 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.36 -1.08 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.00 -1.03 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 51.62 -1.03 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.25 -1.02 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.88 -1.01 44 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 44.52 -1.01 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.16 -1.01 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.82 -1.01 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.52 -0.97 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.22 -0.96 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.94 -0.98 38 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.75 -0.96 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.61 -0.93 36 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 26.63 -0.78 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.62 -0.76 36 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 22.60 -0.80 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.76 -0.76 35 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 19.01 -0.72 35 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 17.41 -0.44 35 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 15.90 -0.41 35 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 14.31 -0.55 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.20 -0.25 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 11.95 -0.23 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 10.81 -0.20 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 9.76 -0.18 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 8.82 -0.14 35 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 7.96 -0.12 35 0 514 0
30MAR27 117.50 C 7.15 7.15 7.15 7.18 -0.06 35 1 502 0
30MAR27 120.00 C 6.30 6.30 6.30 6.47 -0.07 35 1 223 +1
30MAR27 122.50 C 0.00 0.00 0.00 5.83 -0.06 35 0 61 0
30MAR27 125.00 C 5.13 5.13 5.13 5.21 -0.08 35 1 1,265 +1
30MAR27 127.50 C 0.00 0.00 0.00 4.64 -0.10 35 0 152 0
30MAR27 130.00 C 4.13 4.13 4.13 4.13 -0.08 35 3 915 +3
30MAR27 132.50 C 0.00 0.00 0.00 3.67 -0.06 35 0 131 0
30MAR27 135.00 C 0.00 0.00 0.00 3.25 -0.06 35 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.80 -0.12 35 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 2.47 -0.11 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 2.19 -0.09 35 0 132 0
30MAR27 145.00 C 0.00 0.00 0.00 1.93 -0.08 35 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.75 -0.02 35 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.50 -0.01 35 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.32 0.00 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.16 -0.04 35 0 28 0
30MAR27 157.50 C 0.00 0.00 0.00 1.02 -0.03 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 0.89 -0.03 34 0 93 0
30MAR27 162.50 C 0.00 0.00 0.00 0.78 -0.02 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.69 -0.01 35 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.60 0.00 35 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.52 0.00 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.46 -0.01 35 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.40 -0.01 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.35 -0.01 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.31 0.00 35 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.27 0.00 35 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.23 0.00 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.20 0.00 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.18 0.00 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.15 0.00 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.12 0.00 35 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.06 0.00 35 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 63.23 -1.07 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 62.27 -1.08 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 61.30 -1.08 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.35 -1.07 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.39 -1.07 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 58.43 -1.06 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.48 -1.07 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.58 -1.02 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 54.16 -1.07 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.80 -1.08 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.45 -1.06 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.15 -1.01 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.77 -1.04 45 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 42.45 -1.04 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.16 -1.03 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.95 -0.97 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.69 -1.00 41 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 33.52 -0.97 40 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.42 -0.96 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.37 -0.91 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.46 -0.82 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 25.50 -0.84 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 23.72 -0.75 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 21.99 -0.69 37 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 20.12 -0.85 36 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 18.58 -0.82 36 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 17.20 -0.70 36 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 15.87 -0.30 36 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 14.57 -0.32 36 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 13.76 -0.12 37 0 83 0
29JUN27 107.50 C 0.00 0.00 0.00 12.68 +0.01 37 0 30 0
29JUN27 110.00 C 11.18 11.18 11.18 11.51 -0.24 37 4 101 0
29JUN27 112.50 C 0.00 0.00 0.00 10.77 +0.04 37 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 9.83 -0.15 37 0 94 0
29JUN27 117.50 C 0.00 0.00 0.00 9.04 -0.09 37 0 79 0
29JUN27 120.00 C 0.00 0.00 0.00 8.29 -0.08 37 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 7.53 -0.10 37 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 6.91 -0.04 37 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 6.34 -0.03 37 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 5.77 -0.03 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 5.25 +0.01 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 4.82 +0.01 37 0 31 0
29JUN27 137.50 C 0.00 0.00 0.00 4.40 +0.01 37 0 22 0
29JUN27 140.00 C 4.20 4.20 4.20 3.90 +0.05 36 5 31 +5
29JUN27 142.50 C 0.00 0.00 0.00 3.60 +0.10 36 0 53 0
29JUN27 145.00 C 3.30 3.30 3.30 3.33 +0.03 37 5 30 +5
29JUN27 147.50 C 0.00 0.00 0.00 2.94 -0.05 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.65 -0.04 36 0 48 0
29JUN27 152.50 C 2.92 2.92 2.92 2.42 -0.04 36 30 37 +29
29JUN27 155.00 C 0.00 0.00 0.00 2.28 +0.04 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 2.01 -0.02 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.81 -0.01 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.65 -0.01 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.51 -0.01 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.38 +0.01 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.24 +0.01 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.12 0.00 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.03 +0.04 36 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 0.94 +0.04 36 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.85 +0.02 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.76 +0.02 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.69 +0.03 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.64 +0.02 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.58 +0.02 36 0 31 0
29JUN27 192.50 C 1.04 1.04 1.04 0.52 +0.01 36 30 31 +30
29JUN27 195.00 C 0.98 0.98 0.98 0.47 +0.02 36 30 31 +30
29JUN27 197.50 C 0.93 0.93 0.93 0.43 +0.02 36 30 30 +30
29JUN27 200.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.32 +0.02 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 86 0
29SEP27 43.00 C 0.00 0.00 0.00 63.23 -1.09 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 62.27 -1.08 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 61.31 -1.08 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 60.35 -1.08 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 59.40 -1.07 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 58.44 -1.08 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.50 -1.08 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.58 -1.05 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 54.19 -1.08 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.96 -0.96 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 49.53 -1.06 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.22 -1.05 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 44.94 -1.04 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.69 -1.03 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.48 -1.01 41 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.32 -0.99 40 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.21 -0.96 40 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.25 -0.83 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.26 -0.81 39 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.25 -0.88 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.41 -0.83 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.64 -0.80 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.95 -0.76 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.35 -0.90 37 0 4 0
29SEP27 92.50 C 0.00 0.00 0.00 21.82 -0.68 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.38 -0.63 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 19.03 -0.62 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.80 -0.53 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 16.59 -0.53 37 0 0 0
29SEP27 105.00 C 15.25 15.25 15.25 15.60 -0.33 37 3 3 +3
29SEP27 107.50 C 0.00 0.00 0.00 14.52 -0.35 37 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 13.50 -0.40 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 12.62 -0.35 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 11.84 -0.39 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 10.97 -0.41 37 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 10.24 -0.35 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.54 -0.35 37 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 8.85 -0.35 37 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 8.19 -0.32 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.65 -0.28 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 7.12 -0.28 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.59 -0.28 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.08 -0.26 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.67 -0.24 37 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.29 -0.23 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.90 -0.22 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.50 -0.22 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.21 -0.17 37 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.92 -0.17 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.63 -0.17 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.35 -0.17 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.09 -0.14 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.89 -0.12 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.69 -0.12 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.41 -0.20 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.22 -0.19 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.05 -0.16 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 1.91 -0.15 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.78 -0.15 36 0 0 0
29SEP27 180.00 C 2.25 2.25 2.25 1.65 -0.14 36 30 30 0
29SEP27 182.50 C 0.00 0.00 0.00 1.52 -0.09 36 0 0 0
29SEP27 185.00 C 2.06 2.10 2.06 1.43 -0.09 36 3 13 +3
29SEP27 187.50 C 0.00 0.00 0.00 1.34 -0.06 36 0 28 0
TOTAL CALL 5,848 110,268 +1,638
11SEP26 86.00 P 0.00 0.00 0.00 0.01 - 149 0 0 -
11SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 111 0 67 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
11SEP26 101.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 7 0
11SEP26 102.00 P 0.08 0.08 0.08 0.03 -0.03 36 2 14 0
11SEP26 103.00 P 0.18 0.18 0.18 0.10 -0.04 36 15 45 0
11SEP26 104.00 P 0.48 0.50 0.47 0.26 -0.03 36 41 123 +21
11SEP26 105.00 P 0.65 0.83 0.65 0.58 +0.02 36 6 96 +1
11SEP26 106.00 P 0.00 0.00 0.00 1.09 +0.13 37 0 34 0
11SEP26 107.00 P 2.05 2.05 2.05 1.81 +0.31 38 1 155 -1
11SEP26 108.00 P 2.72 2.72 2.72 2.67 +0.48 42 16 161 -16
11SEP26 109.00 P 0.00 0.00 0.00 3.63 +0.62 49 0 196 0
11SEP26 110.00 P 5.30 5.30 5.30 4.50 +0.58 0 20 86 -20
11SEP26 111.00 P 0.00 0.00 0.00 5.50 +0.76 0 0 61 0
11SEP26 112.00 P 0.00 0.00 0.00 6.50 +0.79 0 0 45 0
11SEP26 113.00 P 0.00 0.00 0.00 7.50 +0.80 0 0 0 -6
11SEP26 114.00 P 0.00 0.00 0.00 8.50 +0.80 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 9.50 +0.80 0 0 2 0
11SEP26 116.00 P 0.00 0.00 0.00 10.50 +0.80 0 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 11.50 +0.80 0 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 12.50 +0.80 0 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 13.50 +0.80 0 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 14.50 +0.80 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 15.50 +0.80 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 16.50 +0.80 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 17.50 +0.80 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 18.50 +0.80 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 19.50 +0.80 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 20.87 +1.17 223 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 21.87 +0.81 230 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 22.87 +0.80 238 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 23.87 +0.80 245 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 24.87 +0.80 253 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 25.87 +0.80 260 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 26.87 +0.80 267 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 87.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 88.00 P 0.00 0.00 0.00 0.01 - 47 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 42 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.02 0.00 31 0 15 0
18SEP26 96.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
18SEP26 98.00 P 0.22 0.22 0.22 0.11 +0.02 31 6 6 +6
18SEP26 99.00 P 0.35 0.35 0.35 0.18 +0.03 31 2 0 -2
18SEP26 100.00 P 0.42 0.42 0.42 0.29 +0.06 31 5 16 +5
18SEP26 101.00 P 0.00 0.00 0.00 0.44 +0.08 31 0 0 0
18SEP26 102.00 P 0.72 0.72 0.72 0.65 +0.12 31 15 35 +15
18SEP26 103.00 P 0.97 0.97 0.97 0.93 +0.16 31 15 39 +15
18SEP26 104.00 P 1.30 1.30 1.30 1.28 +0.21 31 15 41 +5
18SEP26 105.00 P 1.89 1.89 1.79 1.72 +0.28 31 27 34 -15
18SEP26 106.00 P 2.31 2.31 2.20 2.24 +0.34 32 9 35 +9
18SEP26 107.00 P 0.00 0.00 0.00 2.84 +0.41 32 0 45 0
18SEP26 108.00 P 0.00 0.00 0.00 3.51 +0.46 32 0 21 0
18SEP26 109.00 P 0.00 0.00 0.00 4.04 +0.30 28 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 4.95 +0.58 31 0 1 0
18SEP26 111.00 P 0.00 0.00 0.00 5.79 +0.63 30 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 6.68 +0.67 30 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 7.61 +0.71 31 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 8.56 +0.74 31 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 9.53 +0.77 31 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 10.51 +0.78 31 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 11.50 +0.79 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 12.50 +0.80 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 13.50 +0.80 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 14.50 +0.80 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 15.50 +0.80 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 16.50 +0.80 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 17.50 +0.80 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 18.50 +0.80 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 19.50 +0.80 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 20.90 +1.20 82 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 21.90 +0.76 85 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 22.90 +0.75 87 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 23.90 +0.75 90 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 24.90 +0.75 92 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 50 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 0.00 0.00 0.00 0.01 0.00 40 0 340 0
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 31 0 943 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 3,801 0
29SEP26 92.50 P 0.21 0.21 0.21 0.08 +0.02 30 15 1,431 -10
29SEP26 95.00 P 0.34 0.37 0.32 0.19 +0.04 30 64 2,627 -19
29SEP26 97.50 P 0.56 0.56 0.56 0.44 +0.08 30 15 3,690 0
29SEP26 100.00 P 0.98 1.07 0.98 0.89 +0.14 30 80 7,061 -29
29SEP26 102.50 P 1.61 1.84 1.60 1.62 +0.23 31 671 1,844 -25
29SEP26 105.00 P 2.94 2.94 2.60 2.68 +0.35 31 605 3,535 -114
29SEP26 107.50 P 3.63 4.20 3.63 4.09 +0.46 31 16 2,739 -6
29SEP26 110.00 P 5.85 6.02 5.80 5.82 +0.55 32 32 6,375 0
29SEP26 112.50 P 7.65 7.65 7.65 7.62 +0.64 30 1 1,546 -1
29SEP26 115.00 P 10.17 10.17 10.17 9.79 +0.70 30 1 2,135 0
29SEP26 117.50 P 0.00 0.00 0.00 12.11 +0.75 30 0 3,337 0
29SEP26 120.00 P 14.60 14.60 14.60 14.52 +0.78 30 1 1,737 -1
29SEP26 122.50 P 0.00 0.00 0.00 17.00 +0.80 0 0 412 0
29SEP26 125.00 P 0.00 0.00 0.00 19.50 +0.80 0 0 1,946 0
29SEP26 127.50 P 22.50 22.50 22.50 22.16 +0.61 49 5 329 +5
29SEP26 130.00 P 0.00 0.00 0.00 24.90 +0.75 62 0 792 0
29SEP26 132.50 P 0.00 0.00 0.00 27.40 +0.83 66 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 29.50 +0.43 0 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 32.40 +0.83 74 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.90 +0.83 78 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.40 +1.20 82 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.83 +0.76 83 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 42.33 +0.77 86 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.89 +0.82 92 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 47.39 +0.83 95 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.89 +0.97 99 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.39 +0.97 102 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.89 +0.97 105 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 57.39 +0.97 108 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 59.89 +0.97 111 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 62.39 +0.97 114 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 64.89 +0.98 117 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 67.39 +0.98 120 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 69.89 +0.98 123 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.39 +0.98 126 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.89 +0.98 128 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.39 +0.98 131 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.89 +0.98 133 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 82.39 +0.98 136 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.82 +0.91 135 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 87.32 +0.91 137 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.82 +0.91 140 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 92.32 +0.91 142 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.82 +0.91 144 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.88 +0.83 152 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.88 +0.83 156 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 0.00 0.00 0.00 0.03 +0.01 32 0 40 0
29OCT26 82.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 38 0
29OCT26 87.50 P 0.41 0.42 0.41 0.21 +0.05 31 5 102 +4
29OCT26 90.00 P 0.58 0.63 0.58 0.38 +0.07 31 98 198 +58
29OCT26 92.50 P 0.84 0.90 0.84 0.65 +0.12 31 37 89 -27
29OCT26 95.00 P 1.20 1.20 1.20 1.05 +0.18 31 16 287 -16
29OCT26 97.50 P 1.66 1.80 1.66 1.61 +0.24 31 25 783 +6
29OCT26 100.00 P 2.40 2.52 2.40 2.35 +0.30 31 21 764 -4
29OCT26 102.50 P 3.32 3.41 3.31 3.29 +0.36 31 97 837 +23
29OCT26 105.00 P 4.44 4.60 4.27 4.37 +0.35 31 441 1,691 +278
29OCT26 107.50 P 5.83 5.83 5.83 5.83 +0.50 31 7 784 -7
29OCT26 110.00 P 7.54 7.56 7.54 7.39 +0.54 32 4 1,307 -1
29OCT26 112.50 P 9.46 9.46 9.46 9.04 +0.47 31 4 392 0
29OCT26 115.00 P 0.00 0.00 0.00 10.83 +0.66 30 0 1,182 0
29OCT26 117.50 P 0.00 0.00 0.00 12.87 +0.70 30 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 15.04 +0.73 30 0 1,233 0
29OCT26 122.50 P 0.00 0.00 0.00 17.31 +0.76 30 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 19.65 +0.59 30 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 22.46 +0.91 39 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 24.90 +0.75 41 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 27.40 +0.75 44 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 29.85 +0.70 45 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 32.40 +0.77 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.90 +0.75 51 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 37.40 +0.75 54 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.90 +0.75 56 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 42.39 +0.74 58 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.89 +0.74 61 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 47.39 +0.74 63 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 49.89 +0.74 65 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.39 +0.74 67 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.89 +0.74 69 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 57.39 +0.74 71 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.89 +0.74 73 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.39 +0.74 75 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.89 +0.74 77 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.39 +0.74 79 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.89 +0.74 81 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.39 +0.74 82 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.89 +0.74 84 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.39 +0.74 86 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.89 +0.74 88 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.39 +0.74 89 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.89 +0.74 91 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.34 +0.69 91 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.88 +0.73 94 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.38 +0.73 96 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.88 +0.73 97 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.88 +0.75 100 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.88 +0.75 103 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 52 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 37 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 0.03 +0.01 36 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 7 0
27NOV26 77.50 P 0.00 0.00 0.00 0.14 +0.03 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 83 0
27NOV26 82.50 P 0.00 0.00 0.00 0.39 +0.08 35 0 69 0
27NOV26 85.00 P 0.00 0.00 0.00 0.60 +0.11 35 0 134 0
27NOV26 87.50 P 1.10 1.10 1.10 0.89 +0.14 35 20 28 +20
27NOV26 90.00 P 0.00 0.00 0.00 1.28 +0.18 35 0 170 0
27NOV26 92.50 P 0.00 0.00 0.00 1.78 +0.23 35 0 109 0
27NOV26 95.00 P 0.00 0.00 0.00 2.42 +0.29 35 0 390 0
27NOV26 97.50 P 3.00 3.12 3.00 3.20 +0.36 35 5 518 +4
27NOV26 100.00 P 0.00 0.00 0.00 4.12 +0.43 35 0 311 0
27NOV26 102.50 P 0.00 0.00 0.00 5.13 +0.42 35 0 991 0
27NOV26 105.00 P 6.35 6.35 6.34 6.31 +0.44 35 29 337 0
27NOV26 107.50 P 0.00 0.00 0.00 7.65 +0.48 35 0 519 0
27NOV26 110.00 P 9.26 9.38 9.14 9.14 +0.48 35 215 2,755 -55
27NOV26 112.50 P 0.00 0.00 0.00 10.64 +0.62 34 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 12.41 +0.67 34 0 88 0
27NOV26 117.50 P 0.00 0.00 0.00 14.28 +0.72 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 16.22 +0.72 34 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 18.30 +0.75 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 20.85 +0.88 38 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 23.07 +0.95 38 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.33 +0.97 39 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 27.64 +0.99 39 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 30.01 +0.86 40 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 32.44 +0.81 41 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.90 +0.75 43 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.40 +0.75 45 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 39.90 +0.75 46 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 42.39 +0.74 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.89 +0.74 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 47.39 +0.74 52 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.89 +0.74 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.39 +0.74 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.89 +0.74 57 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.39 +0.74 59 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.89 +0.74 61 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.39 +0.74 62 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.89 +0.74 64 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.39 +0.74 65 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.89 +0.74 67 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.39 +0.74 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.89 +0.74 70 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.39 +0.74 71 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.89 +0.74 72 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.39 +0.74 74 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.89 +0.74 75 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 87.38 +0.73 76 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.88 +0.73 77 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.38 +0.73 79 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.88 +0.73 80 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.88 +0.75 83 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.88 +0.75 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 54 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 49 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 41 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 0.03 +0.01 35 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 +0.04 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.33 +0.06 34 0 195 0
30DEC26 80.00 P 0.00 0.00 0.00 0.50 +0.08 34 0 997 0
30DEC26 82.50 P 0.00 0.00 0.00 0.74 +0.12 34 0 184 0
30DEC26 85.00 P 0.00 0.00 0.00 1.04 +0.15 34 0 669 0
30DEC26 87.50 P 0.00 0.00 0.00 1.43 +0.18 34 0 342 0
30DEC26 90.00 P 2.10 2.10 2.10 1.93 +0.22 34 1 1,492 +1
30DEC26 92.50 P 0.00 0.00 0.00 2.55 +0.28 34 0 1,834 0
30DEC26 95.00 P 0.00 0.00 0.00 3.26 +0.34 34 0 1,550 0
30DEC26 97.50 P 4.02 4.02 4.02 4.10 +0.35 34 15 1,384 0
30DEC26 100.00 P 4.88 4.88 4.88 5.02 +0.35 34 12 3,012 +12
30DEC26 102.50 P 5.97 6.07 5.90 6.10 +0.41 34 85 2,788 +49
30DEC26 105.00 P 7.37 7.37 7.26 7.30 +0.45 34 54 2,057 +54
30DEC26 107.50 P 0.00 0.00 0.00 8.65 +0.48 34 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 10.13 +0.51 34 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 11.62 +0.43 34 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 13.31 +0.66 34 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 15.10 +0.68 34 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 17.00 +0.71 34 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 18.96 +0.72 34 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 21.45 +0.87 36 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 23.50 +0.80 36 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.78 +0.89 37 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 27.93 +0.85 36 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 30.21 +0.87 37 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 32.62 +0.99 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 35.01 +0.86 38 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 37.44 +0.79 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.91 +0.76 41 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 42.39 +0.74 42 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 44.89 +0.74 44 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 47.39 +0.74 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.89 +0.74 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.39 +0.74 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.89 +0.74 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.39 +0.74 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.89 +0.74 53 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.39 +0.74 54 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.89 +0.74 55 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.39 +0.74 57 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.89 +0.74 58 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.39 +0.74 59 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.89 +0.74 61 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.39 +0.74 62 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.89 +0.74 63 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.39 +0.74 64 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.89 +0.74 65 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 87.38 +0.73 66 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.88 +0.73 68 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.38 +0.73 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.88 +0.73 70 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 99.88 +0.75 72 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 104.88 +0.75 74 0 0 0
30MAR27 43.00 P 0.19 0.19 0.19 0.01 0.00 42 2 10 +2
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 0.04 +0.01 36 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.33 +0.05 35 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 +0.05 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.67 +0.08 35 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.92 +0.12 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.21 +0.13 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.59 +0.16 35 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 2.04 +0.21 35 0 1,554 0
30MAR27 85.00 P 0.00 0.00 0.00 2.56 +0.22 35 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 3.19 +0.28 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.86 +0.28 35 0 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 4.70 +0.35 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 5.56 +0.36 35 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 6.48 +0.36 35 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 7.50 +0.45 35 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 8.62 +0.41 34 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 9.86 +0.40 35 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 11.22 +0.48 34 0 591 0
30MAR27 110.00 P 0.00 0.00 0.00 12.66 +0.50 35 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 14.27 +0.58 35 0 74 0
30MAR27 115.00 P 0.00 0.00 0.00 15.91 +0.58 35 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 17.68 +0.89 35 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 19.49 +0.98 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 21.37 +1.03 36 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 23.30 +1.05 36 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 25.30 +0.84 36 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.34 +0.83 36 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 29.43 +0.86 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 31.56 +0.87 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.74 +0.88 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.95 +0.89 37 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 38.19 +0.93 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.46 +0.94 37 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 42.75 +0.96 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.12 +0.97 37 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 47.52 +0.87 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.93 +0.78 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.39 +0.74 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.89 +0.74 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.39 +0.74 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.89 +0.74 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.39 +0.74 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.89 +0.74 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.39 +0.74 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.89 +0.74 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.39 +0.74 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.89 +0.74 49 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.39 +0.74 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.89 +0.74 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.39 +0.74 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.89 +0.74 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.38 +0.73 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.88 +0.73 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.38 +0.73 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.88 +0.73 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.88 +0.75 58 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.88 +0.75 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.25 +0.05 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.36 +0.07 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.49 +0.06 36 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.69 +0.09 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.93 +0.14 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.21 +0.14 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.57 +0.19 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.97 +0.20 37 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.47 +0.26 37 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 3.00 +0.27 37 0 15 0
29JUN27 80.00 P 3.70 3.70 3.70 3.65 +0.33 37 2 148 +2
29JUN27 82.50 P 0.00 0.00 0.00 4.34 +0.34 37 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 5.04 +0.30 36 0 904 0
29JUN27 87.50 P 0.00 0.00 0.00 5.79 +0.28 36 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 6.64 +0.30 36 0 1,194 0
29JUN27 92.50 P 0.00 0.00 0.00 7.62 +0.21 36 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 8.60 +0.47 35 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 9.76 +0.41 35 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.95 +0.25 35 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 12.23 +0.39 35 0 328 0
29JUN27 105.00 P 13.39 13.39 13.39 13.60 +0.39 35 100 504 0
29JUN27 107.50 P 0.00 0.00 0.00 15.05 +0.39 35 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 16.58 +0.50 35 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 18.19 +0.53 35 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.89 +0.58 35 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 21.63 +0.69 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 23.42 +0.71 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 25.27 +0.96 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 27.17 +0.75 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 29.10 +0.75 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 31.09 +0.77 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 33.11 +0.79 35 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 35.17 +0.81 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.27 +0.82 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.39 +0.82 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.51 +0.80 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.72 +0.85 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.92 +0.89 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.15 +0.91 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.35 +0.88 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.61 +0.89 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.93 +0.94 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 57.23 +0.95 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 59.53 +0.95 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.85 +0.96 36 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 64.16 +0.94 35 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.53 +0.96 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.86 +0.94 35 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.24 +0.96 35 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 73.61 +0.96 35 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.98 +0.98 35 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 78.37 +0.98 35 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 80.75 +0.99 35 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.14 +0.99 35 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 85.54 +0.99 34 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 87.94 +0.99 34 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 90.34 +1.00 33 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.71 +0.95 32 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.15 +0.99 32 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 99.98 +0.85 28 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 104.88 +0.75 27 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 2 0
29SEP27 52.50 P 1.13 1.13 1.13 0.35 +0.02 36 2 2 +2
29SEP27 55.00 P 0.00 0.00 0.00 0.49 +0.02 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
29SEP27 60.00 P 1.20 1.60 1.20 0.89 +0.04 36 4 4 +4
29SEP27 62.50 P 0.00 0.00 0.00 1.18 +0.05 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.48 +0.06 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.89 +0.08 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.31 +0.09 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.84 +0.10 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.39 +0.11 37 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 4.07 +0.13 37 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.77 +0.19 37 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.56 +0.23 37 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.32 +0.26 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 7.15 +0.27 36 0 0 0
29SEP27 90.00 P 7.72 7.72 7.72 8.12 +0.40 36 1 1 +1
29SEP27 92.50 P 8.96 9.06 8.94 9.16 +0.29 36 140 140 +140
29SEP27 95.00 P 0.00 0.00 0.00 10.16 +0.37 36 0 51 0
29SEP27 97.50 P 0.00 0.00 0.00 11.28 +0.32 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 12.51 +0.35 35 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 13.82 +0.39 35 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 15.13 +0.34 35 0 22 0
29SEP27 107.50 P 0.00 0.00 0.00 16.64 +0.44 35 0 20 0
29SEP27 110.00 P 0.00 0.00 0.00 18.15 +0.45 35 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 19.73 +0.54 35 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 21.40 +0.56 35 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 23.11 +0.79 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.87 +0.87 35 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.70 +0.90 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 28.51 +0.88 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.41 +0.67 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 32.36 +0.69 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.37 +0.74 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 36.38 +1.02 36 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 38.43 +0.78 36 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.50 +0.78 36 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.60 +0.79 36 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.73 +0.80 36 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.88 +0.81 36 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 49.06 +0.82 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 51.25 +0.83 36 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.47 +0.84 36 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 55.70 +0.88 36 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.95 +0.89 36 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.22 +0.91 36 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.50 +0.92 36 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.79 +0.93 36 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 67.10 +0.94 36 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.41 +0.93 36 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.74 +0.94 36 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 74.08 +0.95 36 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.42 +0.95 36 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 78.77 +0.95 35 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 81.13 +0.96 35 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 83.50 +0.97 35 0 0 0
TOTAL PUT 3,143 139,881 +367
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$ 34.640
29SEP26 23.00 C 0.00 0.00 0.00 11.68 -0.62 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.68 -0.62 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.68 -0.62 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.68 -0.62 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 7.73 -0.62 58 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.74 -0.63 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.71 -0.62 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.75 -0.61 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.83 -0.60 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.98 -0.58 38 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.23 -0.54 38 0 70 0
29SEP26 34.00 C 1.56 1.68 1.51 1.54 -0.55 37 45 90 -13
29SEP26 35.00 C 0.97 0.97 0.97 1.06 -0.45 38 15 545 0
29SEP26 36.00 C 0.76 0.76 0.62 0.68 -0.35 38 94 235 -4
29SEP26 37.00 C 0.47 0.47 0.47 0.42 -0.25 38 30 359 0
29SEP26 38.00 C 0.24 0.27 0.24 0.26 -0.17 39 10 413 +1
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.12 39 0 416 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.08 39 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.06 39 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 132 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 147 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 10.74 -0.63 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.77 -0.53 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.78 -0.65 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.83 -0.64 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.07 -0.46 49 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 6.01 -0.56 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.13 -0.57 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.34 -0.53 39 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.61 -0.50 39 0 15 0
29OCT26 33.00 C 2.88 2.88 2.78 3.05 -0.37 41 75 105 +60
29OCT26 34.00 C 0.00 0.00 0.00 2.39 -0.45 39 0 17 0
29OCT26 35.00 C 0.00 0.00 0.00 1.88 -0.40 39 0 238 0
29OCT26 36.00 C 0.00 0.00 0.00 1.44 -0.33 38 0 159 0
29OCT26 37.00 C 0.00 0.00 0.00 1.12 -0.29 39 0 45 0
29OCT26 38.00 C 0.88 0.88 0.88 0.85 -0.22 39 15 113 -2
29OCT26 39.00 C 0.00 0.00 0.00 0.64 -0.22 39 0 174 0
29OCT26 40.00 C 0.45 0.45 0.45 0.48 -0.17 39 36 223 0
29OCT26 41.00 C 0.00 0.00 0.00 0.35 -0.12 39 0 45 0
29OCT26 42.00 C 0.28 0.28 0.28 0.25 -0.10 39 38 137 +38
29OCT26 43.00 C 0.00 0.00 0.00 0.18 -0.08 39 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 17 0
27NOV26 26.00 C 0.00 0.00 0.00 9.07 - 46 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 8.15 -0.52 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.29 -0.49 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.46 -0.50 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.63 -0.54 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.91 -0.52 42 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.25 -0.49 42 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 3.63 -0.54 41 0 90 0
27NOV26 34.00 C 0.00 0.00 0.00 3.09 -0.47 41 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 2.61 -0.45 41 0 225 0
27NOV26 36.00 C 0.00 0.00 0.00 2.19 -0.40 41 0 120 0
27NOV26 37.00 C 0.00 0.00 0.00 1.83 -0.33 42 0 71 0
27NOV26 38.00 C 1.50 1.50 1.50 1.52 -0.29 42 15 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.26 -0.25 42 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.04 -0.19 42 0 138 0
27NOV26 41.00 C 0.00 0.00 0.00 0.84 -0.21 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.66 -0.20 41 0 195 0
27NOV26 43.00 C 0.00 0.00 0.00 0.54 -0.14 42 0 144 0
27NOV26 44.00 C 0.00 0.00 0.00 0.44 -0.11 42 0 16 0
27NOV26 45.00 C 0.00 0.00 0.00 0.36 -0.09 42 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.28 -0.09 42 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.22 -0.07 42 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 12.06 -0.58 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.13 -0.55 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.22 -0.58 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.35 -0.55 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.50 -0.47 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.67 -0.48 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.89 -0.52 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.15 -0.44 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.40 -0.49 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.78 -0.46 42 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 4.27 -0.37 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.69 -0.45 42 0 75 0
30DEC26 35.00 C 0.00 0.00 0.00 3.21 -0.43 42 0 98 0
30DEC26 36.00 C 0.00 0.00 0.00 2.78 -0.39 42 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 2.40 -0.36 42 0 175 0
30DEC26 38.00 C 0.00 0.00 0.00 2.06 -0.33 42 0 277 0
30DEC26 39.00 C 0.00 0.00 0.00 1.77 -0.29 42 0 422 0
30DEC26 40.00 C 0.00 0.00 0.00 1.52 -0.25 42 0 738 0
30DEC26 41.00 C 0.00 0.00 0.00 1.29 -0.23 42 0 328 0
30DEC26 42.00 C 0.00 0.00 0.00 1.10 -0.20 42 0 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 0.94 -0.19 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 -0.15 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 -0.13 42 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.57 -0.08 42 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.48 -0.08 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.40 -0.08 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 -0.08 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.59 -0.61 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.73 -0.65 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.92 -0.52 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.11 -0.52 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.34 -0.59 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.61 -0.49 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.91 -0.53 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.26 -0.52 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.64 -0.17 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.07 -0.48 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.39 -0.32 42 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.99 -0.47 43 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.53 -0.43 43 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.11 -0.40 43 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.72 -0.44 43 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.36 -0.42 43 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 3.04 -0.39 43 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 2.76 -0.34 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.49 -0.31 43 0 45 0
30MAR27 42.00 C 0.00 0.00 0.00 2.23 -0.30 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.01 -0.26 43 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 1.84 -0.21 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.65 -0.14 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.47 -0.14 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.32 -0.10 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.18 -0.13 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.06 -0.11 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.94 -0.11 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.71 -0.08 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.53 -0.09 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 -0.07 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 -0.05 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.05 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 12.94 -0.81 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.15 -0.82 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.69 -0.44 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.86 -0.54 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.24 -0.42 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.50 -0.49 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.83 -0.49 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.24 -0.20 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.67 -0.18 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.14 -0.30 45 0 3 0
29JUN27 33.00 C 7.89 7.89 7.89 6.60 -0.48 44 1 1 +1
29JUN27 34.00 C 0.00 0.00 0.00 6.14 -0.44 44 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.68 -0.45 44 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 5.26 -0.42 44 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 4.86 -0.41 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.50 -0.38 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.16 -0.36 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.84 -0.35 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.55 -0.33 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.29 -0.31 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.04 -0.29 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 2.86 -0.23 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.64 -0.23 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.43 -0.22 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.24 -0.21 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.07 -0.19 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.90 -0.19 44 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 11.34 - 44 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 10.69 -0.80 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.07 -0.77 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.49 -0.73 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.93 -0.70 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.40 -0.66 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.89 -0.61 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.58 -0.47 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.11 -0.46 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.67 -0.43 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.25 -0.44 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.90 -0.38 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.49 -0.41 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.15 -0.38 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.82 -0.38 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.52 -0.36 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.24 -0.34 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.00 -0.31 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.68 -0.37 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.52 -0.30 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.29 -0.29 44 0 20 0
TOTAL CALL 374 23,899 +81
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 40 0 15 0
29SEP26 30.00 P 0.12 0.12 0.12 0.06 0.00 38 15 85 0
29SEP26 31.00 P 0.22 0.22 0.22 0.15 +0.02 39 15 127 0
29SEP26 32.00 P 0.35 0.35 0.35 0.30 +0.05 39 4 286 -4
29SEP26 33.00 P 0.65 0.65 0.65 0.55 +0.08 39 30 423 -5
29SEP26 34.00 P 1.05 1.05 0.95 0.92 +0.15 39 265 782 -87
29SEP26 35.00 P 0.00 0.00 0.00 1.42 +0.25 39 0 580 0
29SEP26 36.00 P 0.00 0.00 0.00 2.01 +0.30 38 0 874 0
29SEP26 37.00 P 0.00 0.00 0.00 2.75 +0.37 39 0 1,996 0
29SEP26 38.00 P 0.00 0.00 0.00 3.57 +0.44 38 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 4.44 +0.48 37 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 5.38 +0.52 35 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 6.50 +0.71 53 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 7.36 +0.60 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 8.36 +0.54 0 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 9.36 +0.62 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.36 +0.62 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 11.36 +0.62 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 12.36 +0.62 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.36 +0.62 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.36 +0.62 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.36 +0.62 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 17.94 +0.60 98 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.36 +0.62 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.86 +0.62 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.36 +0.62 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.86 +0.62 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.36 +0.62 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.86 +0.62 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.36 +0.62 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.86 +0.62 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.36 +0.62 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.86 +0.62 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.36 +0.62 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.86 +0.62 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.36 +0.62 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.86 +0.62 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.36 +0.62 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.86 +0.62 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 45 0
29OCT26 28.00 P 0.22 0.22 0.21 0.14 +0.03 40 30 135 0
29OCT26 29.00 P 0.33 0.33 0.33 0.23 +0.03 39 15 91 0
29OCT26 30.00 P 0.45 0.45 0.45 0.38 +0.06 39 20 186 0
29OCT26 31.00 P 0.65 0.68 0.65 0.59 +0.09 39 45 180 +30
29OCT26 32.00 P 0.93 0.96 0.93 0.87 +0.12 40 30 294 +30
29OCT26 33.00 P 1.25 1.30 1.25 1.22 +0.16 40 30 322 +9
29OCT26 34.00 P 1.75 1.75 1.61 1.61 +0.18 39 45 433 -15
29OCT26 35.00 P 2.18 2.28 2.18 2.14 +0.27 39 12 125 -7
29OCT26 36.00 P 0.00 0.00 0.00 2.72 +0.32 39 0 85 0
29OCT26 37.00 P 0.00 0.00 0.00 3.37 +0.38 39 0 224 0
29OCT26 38.00 P 0.00 0.00 0.00 4.10 +0.39 39 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 4.88 +0.43 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 5.71 +0.47 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 6.64 +0.56 41 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 7.57 +0.60 42 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.51 +0.51 43 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 9.40 +0.51 39 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.46 +0.61 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.36 +0.59 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.36 +0.59 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 13.36 +0.62 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.36 +0.62 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.18 - 42 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.41 +0.05 42 0 0 0
27NOV26 29.00 P 0.67 0.67 0.67 0.60 +0.08 42 15 77 0
27NOV26 30.00 P 0.00 0.00 0.00 0.83 +0.10 42 0 108 0
27NOV26 31.00 P 0.00 0.00 0.00 1.11 +0.11 42 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 1.45 +0.15 43 0 258 0
27NOV26 33.00 P 1.86 1.86 1.86 1.84 +0.20 42 15 60 -15
27NOV26 34.00 P 2.29 2.29 2.29 2.28 +0.22 42 15 96 -15
27NOV26 35.00 P 2.86 2.93 2.86 2.79 +0.27 42 45 111 +45
27NOV26 36.00 P 3.44 3.44 3.44 3.37 +0.32 42 15 329 +15
27NOV26 37.00 P 0.00 0.00 0.00 4.00 +0.37 42 0 307 0
27NOV26 38.00 P 0.00 0.00 0.00 4.69 +0.36 42 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 5.41 +0.37 42 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 6.19 +0.42 42 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 7.01 +0.46 42 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 7.86 +0.39 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.74 +0.36 42 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.63 +0.44 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.55 +0.48 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.49 +0.47 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.45 +0.49 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.44 +0.49 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.43 +0.59 47 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.35 +0.03 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.50 +0.05 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 +0.07 42 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 0.92 +0.09 42 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.20 +0.11 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.54 +0.14 43 0 224 0
30DEC26 32.00 P 1.88 1.88 1.88 1.89 +0.15 42 13 120 +13
30DEC26 33.00 P 2.27 2.27 2.27 2.31 +0.21 42 13 63 0
30DEC26 34.00 P 2.72 2.72 2.72 2.77 +0.23 42 10 41 +10
30DEC26 35.00 P 3.25 3.25 3.25 3.29 +0.27 42 10 108 +10
30DEC26 36.00 P 0.00 0.00 0.00 3.83 +0.28 42 0 614 0
30DEC26 37.00 P 0.00 0.00 0.00 4.48 +0.35 42 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 5.11 +0.30 42 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.82 +0.34 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 6.56 +0.35 42 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 7.37 +0.39 42 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 8.19 +0.35 42 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 9.03 +0.37 42 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.89 +0.37 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.77 +0.47 42 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 11.67 +0.49 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.58 +0.45 42 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.52 +0.44 42 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 14.48 +0.54 43 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 15.45 +0.50 43 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.97 +0.55 49 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 20.36 +0.62 0 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 22.86 +0.62 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.36 +0.62 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.86 +0.62 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.36 +0.62 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.86 +0.62 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.36 +0.62 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.86 +0.62 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.36 +0.62 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.86 +0.62 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.36 +0.62 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.86 +0.62 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.36 +0.62 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.86 +0.62 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.36 +0.62 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.86 +0.62 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 +0.04 43 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.54 +0.05 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.70 +0.05 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 +0.07 43 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 1.15 +0.12 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.43 +0.10 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.74 +0.13 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 2.08 +0.17 43 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.45 +0.14 43 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.85 +0.10 43 0 208 0
30MAR27 33.00 P 0.00 0.00 0.00 3.30 +0.13 43 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.80 +0.29 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.33 +0.32 43 0 90 0
30MAR27 36.00 P 4.99 4.99 4.99 4.90 +0.29 42 15 16 +1
30MAR27 37.00 P 0.00 0.00 0.00 5.48 +0.31 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 6.15 +0.36 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.78 +0.34 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 7.49 +0.37 42 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 8.25 +0.38 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 9.05 +0.39 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.78 +0.41 42 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.58 +0.43 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.40 +0.45 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.24 +0.39 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.10 +0.42 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.97 +0.47 43 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.85 +0.40 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.75 +0.59 42 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 18.04 +0.50 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.45 +0.57 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.91 +0.56 44 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 25.36 +0.25 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 27.86 +0.62 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.36 +0.62 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.86 +0.62 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.36 +0.62 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.86 +0.62 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.36 +0.62 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.86 +0.62 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.36 +0.62 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.78 +0.06 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.98 +0.07 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.21 +0.08 44 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.49 +0.11 44 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.78 +0.11 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.12 +0.14 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.46 +0.14 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.83 +0.17 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.22 +0.16 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.66 +0.20 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 4.13 +0.23 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.63 +0.25 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.16 +0.26 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.73 +0.29 43 0 175 0
29JUN27 37.00 P 0.00 0.00 0.00 6.33 +0.32 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.96 +0.33 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.62 +0.35 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 8.29 +0.34 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 9.01 +0.36 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.73 +0.29 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 10.48 +0.10 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.25 +0.12 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.00 +0.35 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.84 +0.36 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.69 +0.18 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.49 +0.13 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.37 +0.44 43 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.97 - 44 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 2.32 +0.11 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.61 +0.03 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.01 +0.16 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.40 +0.18 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.84 +0.21 44 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 4.26 +0.14 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.78 +0.25 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.25 +0.22 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.83 +0.25 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.38 +0.24 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.98 +0.30 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.61 +0.35 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.27 +0.39 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.95 +0.35 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.63 +0.18 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.35 +0.13 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.13 +0.23 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.88 +0.16 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.65 +0.39 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.44 +0.26 44 0 0 0
TOTAL PUT 722 28,096 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 38.500
29SEP26 16.00 C 0.00 0.00 0.00 22.53 -0.76 135 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.03 -0.79 128 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.53 -0.77 121 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.03 -0.77 115 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.53 -0.77 107 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.03 -0.81 99 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.53 -0.79 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.03 -0.83 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.53 -0.80 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.53 -0.77 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.53 -0.78 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.54 -0.83 80 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.54 -0.81 70 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.54 -0.77 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.54 -0.76 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.54 -0.84 0 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.55 -0.77 54 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.55 -0.83 47 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 8.56 -0.82 47 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 7.58 -0.79 47 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 6.62 -0.75 48 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 5.69 -0.75 48 0 220 0
29SEP26 34.00 C 0.00 0.00 0.00 4.81 -0.72 48 0 147 0
29SEP26 35.00 C 0.00 0.00 0.00 3.98 -0.69 48 0 566 0
29SEP26 36.00 C 0.00 0.00 0.00 3.23 -0.64 48 0 231 0
29SEP26 37.00 C 0.00 0.00 0.00 2.56 -0.54 48 0 528 0
29SEP26 38.00 C 2.57 2.57 2.15 1.92 -0.51 46 55 599 -53
29SEP26 39.00 C 1.95 1.95 1.49 1.46 -0.47 47 32 259 +10
29SEP26 40.00 C 1.45 1.73 1.08 1.08 -0.44 47 97 479 -24
29SEP26 41.00 C 1.08 1.08 0.80 0.80 -0.35 48 3 639 +3
29SEP26 42.00 C 0.97 0.97 0.66 0.56 -0.28 48 41 1,729 +3
29SEP26 43.00 C 0.68 0.70 0.51 0.40 -0.20 49 32 263 0
29SEP26 44.00 C 0.58 0.58 0.32 0.27 -0.15 49 6 237 -4
29SEP26 45.00 C 0.26 0.26 0.25 0.18 -0.11 49 35 557 -19
29SEP26 46.00 C 0.26 0.26 0.21 0.11 -0.08 48 17 164 -15
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 118 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 584 0
29SEP26 52.50 C 0.06 0.06 0.04 0.01 0.00 53 12 98 +12
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 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 18 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 15 0
29OCT26 21.00 C 0.00 0.00 0.00 17.59 -0.77 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 16.53 -0.83 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 15.54 -0.83 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 14.54 -0.84 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 13.54 -0.87 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.57 -0.93 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.59 -0.94 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.60 -0.86 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.64 -0.95 35 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 8.70 -0.85 39 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 7.83 -0.81 43 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 7.20 -0.66 52 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 6.30 -0.65 49 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 5.54 -0.63 49 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 4.84 -0.59 49 0 120 0
29OCT26 36.00 C 0.00 0.00 0.00 4.19 -0.55 49 0 149 0
29OCT26 37.00 C 3.73 3.73 3.73 3.49 -0.74 46 4 151 -4
29OCT26 38.00 C 3.54 3.54 3.54 2.98 -0.56 47 1 146 0
29OCT26 39.00 C 0.00 0.00 0.00 2.52 -0.51 47 0 121 0
29OCT26 40.00 C 0.00 0.00 0.00 2.13 -0.45 48 0 200 0
29OCT26 41.00 C 0.00 0.00 0.00 1.80 -0.42 48 0 77 0
29OCT26 42.00 C 1.95 1.95 1.95 1.54 -0.32 49 6 138 0
29OCT26 43.00 C 0.00 0.00 0.00 1.27 -0.27 49 0 88 0
29OCT26 44.00 C 1.20 1.20 1.20 1.05 -0.22 49 4 36 -4
29OCT26 45.00 C 1.08 1.08 1.08 0.85 -0.19 49 2 64 +2
29OCT26 46.00 C 0.00 0.00 0.00 0.69 -0.16 49 0 36 0
29OCT26 47.00 C 0.66 0.66 0.66 0.55 -0.14 49 20 22 -9
29OCT26 48.00 C 0.00 0.00 0.00 0.44 -0.11 49 0 21 0
29OCT26 49.00 C 0.49 0.50 0.44 0.35 -0.09 49 14 81 +14
27NOV26 25.00 C 0.00 0.00 0.00 13.65 -0.84 0 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 12.76 -0.74 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.73 -0.80 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.88 -0.73 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.01 -0.68 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.12 -0.69 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.28 -0.72 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.66 -0.55 50 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 6.91 -0.52 50 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 6.19 -0.62 49 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 5.37 -0.58 46 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 4.79 -0.65 47 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 4.27 -0.61 48 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 3.77 -0.55 48 0 210 0
27NOV26 39.00 C 0.00 0.00 0.00 3.34 -0.51 48 0 131 0
27NOV26 40.00 C 0.00 0.00 0.00 2.94 -0.49 48 0 201 0
27NOV26 41.00 C 0.00 0.00 0.00 2.59 -0.45 49 0 118 0
27NOV26 42.00 C 0.00 0.00 0.00 2.28 -0.42 49 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 2.00 -0.39 50 0 47 0
27NOV26 44.00 C 1.78 1.78 1.78 1.75 -0.33 50 23 99 0
27NOV26 45.00 C 0.00 0.00 0.00 1.52 -0.29 50 0 44 0
27NOV26 46.00 C 0.00 0.00 0.00 1.31 -0.26 50 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 1.12 -0.23 50 0 43 0
27NOV26 48.00 C 0.00 0.00 0.00 0.96 -0.21 50 0 4 0
27NOV26 49.00 C 1.02 1.02 1.02 0.82 -0.18 50 2 130 0
30DEC26 21.00 C 0.00 0.00 0.00 17.86 -0.52 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.79 -0.62 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.92 -0.51 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.96 -0.52 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.92 -0.59 49 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 13.08 -0.50 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.11 -0.57 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.29 -0.61 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.46 -0.49 50 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 9.64 -0.44 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 8.86 -0.44 49 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 8.13 -0.42 49 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 7.43 -0.40 49 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 6.78 -0.39 49 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 6.16 -0.39 49 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 5.59 -0.38 49 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 4.94 -0.62 47 0 84 0
30DEC26 38.00 C 0.00 0.00 0.00 4.42 -0.59 47 0 213 0
30DEC26 39.00 C 0.00 0.00 0.00 4.04 -0.54 48 0 33 0
30DEC26 40.00 C 3.72 3.80 3.72 3.65 -0.51 48 280 422 +192
30DEC26 41.00 C 0.00 0.00 0.00 3.30 -0.47 49 0 102 0
30DEC26 42.00 C 0.00 0.00 0.00 2.98 -0.44 49 0 114 0
30DEC26 43.00 C 2.90 2.90 2.90 2.69 -0.41 50 2 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.42 -0.36 50 0 159 0
30DEC26 45.00 C 2.12 2.12 2.12 2.13 -0.36 49 1 104 +1
30DEC26 46.00 C 0.00 0.00 0.00 1.91 -0.31 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.69 -0.29 50 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 1.50 -0.26 50 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.32 -0.24 49 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.17 -0.22 49 0 1,111 0
30DEC26 52.50 C 0.00 0.00 0.00 0.85 -0.17 49 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.61 -0.14 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 -0.11 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.09 49 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.07 49 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.04 49 0 83 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.04 49 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 18.17 -0.72 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.23 -0.59 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.32 -0.58 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.43 -0.59 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.55 -0.59 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.70 -0.62 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.88 -0.62 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.11 -0.57 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.35 -0.61 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 10.58 -0.47 48 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 9.96 -0.41 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.31 -0.33 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.69 -0.33 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 8.11 -0.32 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.51 -0.36 48 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 6.89 -0.45 47 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 6.43 -0.54 48 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 5.99 -0.57 48 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 5.57 -0.55 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.19 -0.51 48 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 4.83 -0.50 49 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 4.49 -0.48 49 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 4.18 -0.46 49 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 3.90 -0.42 49 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 3.62 -0.38 49 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 3.33 -0.37 49 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.08 -0.34 49 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.84 -0.32 49 0 16 0
30MAR27 49.00 C 2.75 2.82 2.75 2.62 -0.30 49 71 71 +70
30MAR27 50.00 C 0.00 0.00 0.00 2.41 -0.29 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.96 -0.25 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.59 -0.21 49 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.29 -0.18 49 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 1.04 -0.16 49 0 94 0
30MAR27 62.50 C 1.46 1.46 1.46 0.84 -0.13 49 15 181 -15
29JUN27 21.00 C 0.00 0.00 0.00 18.51 -0.67 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.63 -0.67 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.77 -0.48 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 15.93 -0.47 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.13 -0.59 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.28 -0.65 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 13.53 -0.74 52 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 12.87 -0.53 53 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 12.18 -0.59 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 11.53 -0.42 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 10.83 -0.41 52 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 10.30 -0.30 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.72 -0.33 52 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 9.18 -0.32 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.51 -0.49 51 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 8.03 -0.59 51 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 7.64 -0.40 52 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 7.18 -0.54 51 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 6.75 -0.51 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 6.33 -0.51 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.94 -0.48 51 0 100 0
29JUN27 42.00 C 0.00 0.00 0.00 5.59 -0.45 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 5.25 -0.44 51 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 4.90 -0.45 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.60 -0.41 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.33 -0.38 51 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 4.06 -0.38 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.79 -0.38 51 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.55 -0.35 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.34 -0.32 50 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 13.95 -0.60 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.28 -0.62 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.64 -0.61 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.02 -0.63 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.44 -0.61 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.88 -0.54 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.35 -0.54 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.85 -0.54 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.20 -0.78 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.78 -0.63 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.37 -0.60 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.97 -0.59 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.55 -0.59 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.18 -0.56 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.80 -0.55 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.46 -0.51 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.14 -0.50 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.82 -0.50 51 0 0 0
29SEP27 45.00 C 5.78 5.78 5.78 5.50 -0.50 51 30 30 +30
29SEP27 46.00 C 0.00 0.00 0.00 5.23 -0.46 51 0 0 0
29SEP27 47.00 C 5.28 5.28 5.28 4.98 -0.43 51 30 30 +30
29SEP27 48.00 C 5.05 5.05 5.05 4.73 -0.43 51 30 30 +30
TOTAL CALL 865 21,440 +250
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 146 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 132 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 95 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 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 75 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 183 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 224 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 137 0
29SEP26 32.00 P 0.07 0.07 0.07 0.07 +0.01 48 8 509 -8
29SEP26 33.00 P 0.11 0.14 0.11 0.14 +0.04 48 7 666 +3
29SEP26 34.00 P 0.17 0.17 0.17 0.25 +0.06 48 1 254 0
29SEP26 35.00 P 0.29 0.40 0.29 0.42 +0.08 48 28 992 -7
29SEP26 36.00 P 0.48 0.59 0.48 0.66 +0.14 48 13 360 +2
29SEP26 37.00 P 0.70 0.88 0.70 1.01 +0.22 48 9 730 +8
29SEP26 38.00 P 1.06 1.35 1.06 1.47 +0.30 49 11 261 -3
29SEP26 39.00 P 1.59 2.00 1.59 2.00 +0.36 50 45 334 -2
29SEP26 40.00 P 2.15 2.15 2.15 2.63 +0.42 50 108 1,137 -76
29SEP26 41.00 P 0.00 0.00 0.00 3.24 +0.41 48 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 4.01 +0.54 48 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 4.83 +0.59 48 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 5.71 +0.64 48 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 6.62 +0.68 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.73 +0.77 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.70 +0.83 64 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.67 +0.83 66 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 10.61 +0.84 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.63 +0.88 72 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.12 +0.90 81 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.61 +0.89 89 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.11 +0.89 98 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.61 +0.89 107 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.11 +0.89 114 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.62 +0.90 123 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.12 +0.90 130 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.61 +0.89 136 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.11 +0.89 142 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.61 +0.89 148 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.10 +0.88 153 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.60 +0.88 159 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.10 +0.88 164 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.60 +0.88 169 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.10 +0.88 174 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.60 +0.88 179 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 20 0
29OCT26 29.00 P 0.00 0.00 0.00 0.14 +0.03 49 0 56 0
29OCT26 30.00 P 0.18 0.18 0.18 0.21 +0.04 48 15 121 0
29OCT26 31.00 P 0.00 0.00 0.00 0.31 +0.06 48 0 71 0
29OCT26 32.00 P 0.31 0.31 0.31 0.46 +0.09 48 1 42 +1
29OCT26 33.00 P 0.00 0.00 0.00 0.65 +0.12 48 0 182 0
29OCT26 34.00 P 0.00 0.00 0.00 0.88 +0.16 48 0 132 0
29OCT26 35.00 P 1.06 1.06 1.06 1.17 +0.19 48 20 112 -20
29OCT26 36.00 P 1.34 1.44 1.34 1.52 +0.24 48 5 238 +1
29OCT26 37.00 P 0.00 0.00 0.00 1.93 +0.27 48 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 2.43 +0.34 48 0 117 0
29OCT26 39.00 P 0.00 0.00 0.00 2.98 +0.39 49 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 3.59 +0.44 50 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 4.30 +0.46 51 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 5.02 +0.62 51 0 23 0
29OCT26 43.00 P 5.36 5.36 5.36 5.59 +0.47 48 15 30 +15
29OCT26 44.00 P 0.00 0.00 0.00 6.37 +0.57 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.18 +0.60 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.16 +0.76 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.03 +0.64 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.95 +0.70 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.83 +0.66 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 0.18 +0.03 49 0 2 0
27NOV26 28.00 P 0.22 0.22 0.22 0.26 +0.03 49 10 25 +10
27NOV26 29.00 P 0.00 0.00 0.00 0.37 +0.05 49 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.51 +0.07 49 0 31 0
27NOV26 31.00 P 0.54 0.61 0.54 0.68 +0.09 49 43 99 +43
27NOV26 32.00 P 0.00 0.00 0.00 0.88 +0.09 49 0 48 0
27NOV26 33.00 P 0.00 0.00 0.00 1.14 +0.13 49 0 97 0
27NOV26 34.00 P 0.00 0.00 0.00 1.45 +0.17 49 0 122 0
27NOV26 35.00 P 1.70 1.70 1.70 1.80 +0.21 49 5 207 +5
27NOV26 36.00 P 2.13 2.13 2.11 2.21 +0.26 49 30 123 0
27NOV26 37.00 P 0.00 0.00 0.00 2.67 +0.31 49 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 3.20 +0.36 50 0 167 0
27NOV26 39.00 P 0.00 0.00 0.00 3.76 +0.40 50 0 62 0
27NOV26 40.00 P 3.85 3.85 3.85 4.37 +0.44 51 30 290 0
27NOV26 41.00 P 0.00 0.00 0.00 5.04 +0.42 51 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 5.52 +0.28 49 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 6.23 +0.27 49 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 6.98 +0.32 49 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 7.77 +0.39 50 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 8.57 +0.33 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.40 +0.34 50 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 10.25 +0.36 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.12 +0.44 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 22 0
30DEC26 22.00 P 0.06 0.06 0.06 0.06 +0.01 50 32 297 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 190 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 +0.03 49 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 +0.05 49 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 +0.05 48 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 0.82 +0.08 48 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 1.03 +0.08 48 0 204 0
30DEC26 32.00 P 1.21 1.21 1.21 1.30 +0.12 48 5 155 0
30DEC26 33.00 P 0.00 0.00 0.00 1.58 +0.13 48 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 1.92 +0.16 48 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 2.31 +0.21 48 0 128 0
30DEC26 36.00 P 0.00 0.00 0.00 2.76 +0.27 49 0 112 0
30DEC26 37.00 P 3.09 3.09 3.09 3.25 +0.33 49 15 41 0
30DEC26 38.00 P 3.72 3.72 3.72 3.78 +0.37 49 15 74 0
30DEC26 39.00 P 0.00 0.00 0.00 4.35 +0.40 50 0 114 0
30DEC26 40.00 P 0.00 0.00 0.00 4.95 +0.42 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 5.47 +0.30 49 0 70 0
30DEC26 42.00 P 6.07 6.07 6.07 6.09 +0.23 48 30 92 0
30DEC26 43.00 P 0.00 0.00 0.00 6.80 +0.25 49 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 7.53 +0.25 49 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 8.29 +0.27 49 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 9.07 +0.29 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.88 +0.31 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.70 +0.31 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.54 +0.33 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.40 +0.32 50 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.68 +0.39 52 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 16.88 +0.59 51 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.20 +0.56 50 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 21.61 +0.45 51 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 24.11 +0.60 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.62 +0.76 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.12 +0.84 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.61 +0.86 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.11 +0.74 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.61 +0.86 71 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
30MAR27 22.00 P 0.23 0.23 0.23 0.26 +0.03 49 20 119 -6
30MAR27 23.00 P 0.00 0.00 0.00 0.33 +0.01 48 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 +0.03 48 0 40 0
30MAR27 25.00 P 0.50 0.50 0.50 0.56 +0.04 48 20 78 -20
30MAR27 26.00 P 0.64 0.64 0.64 0.72 +0.06 48 20 61 -20
30MAR27 27.00 P 0.00 0.00 0.00 0.90 +0.07 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.11 +0.08 48 0 61 0
30MAR27 29.00 P 0.00 0.00 0.00 1.34 +0.10 48 0 59 0
30MAR27 30.00 P 0.00 0.00 0.00 1.61 +0.11 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.89 +0.12 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 2.24 +0.16 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 2.58 +0.15 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.00 +0.22 48 0 127 0
30MAR27 35.00 P 3.37 3.37 3.35 3.45 +0.25 48 26 74 +26
30MAR27 36.00 P 3.87 3.87 3.87 3.93 +0.30 48 15 78 0
30MAR27 37.00 P 0.00 0.00 0.00 4.45 +0.33 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 4.99 +0.35 49 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 5.57 +0.38 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.17 +0.40 49 0 15 0
30MAR27 41.00 P 6.30 6.30 6.30 6.90 +0.43 50 26 43 +26
30MAR27 42.00 P 0.00 0.00 0.00 7.33 +0.22 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.01 +0.30 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.72 +0.31 49 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 9.45 +0.31 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.20 +0.25 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 10.97 +0.32 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.75 +0.33 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.55 +0.29 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.37 +0.29 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.46 +0.35 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.63 +0.39 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.85 +0.41 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.11 +0.51 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.42 +0.51 51 0 0 0
29JUN27 21.00 P 0.46 0.47 0.46 0.54 +0.04 49 33 173 -13
29JUN27 22.00 P 0.00 0.00 0.00 0.69 +0.06 49 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 0.85 +0.05 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.05 +0.08 49 0 90 0
29JUN27 25.00 P 0.00 0.00 0.00 1.27 +0.07 49 0 187 0
29JUN27 26.00 P 1.35 1.35 1.35 1.51 +0.09 49 35 345 +35
29JUN27 27.00 P 0.00 0.00 0.00 1.80 +0.11 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.08 +0.10 49 0 198 0
29JUN27 29.00 P 2.24 2.24 2.24 2.43 +0.14 49 15 70 0
29JUN27 30.00 P 0.00 0.00 0.00 2.78 +0.14 49 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.16 +0.17 49 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 3.58 +0.18 49 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.01 +0.19 49 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.47 +0.22 49 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 4.97 +0.24 48 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 5.47 +0.24 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 5.99 +0.26 48 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 6.57 +0.30 48 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.14 +0.29 48 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.72 +0.30 48 0 114 0
29JUN27 41.00 P 0.00 0.00 0.00 8.39 +0.36 48 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.05 +0.40 48 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 9.91 +0.50 49 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 10.30 +0.31 47 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 11.00 +0.30 47 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 11.71 +0.35 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.44 +0.29 47 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 13.19 +0.29 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.97 +0.38 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.75 +0.31 47 0 4 0
29SEP27 27.00 P 2.14 2.15 2.14 2.39 +0.08 49 10 11 +10
29SEP27 28.00 P 0.00 0.00 0.00 2.75 +0.10 49 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.11 +0.10 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.49 +0.12 49 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 3.92 +0.14 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 4.36 +0.14 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.80 +0.14 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.31 +0.19 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.82 +0.19 49 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.33 +0.18 49 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.87 +0.21 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.46 +0.25 49 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.04 +0.24 48 0 0 0
29SEP27 40.00 P 8.59 8.59 8.59 8.63 +0.24 48 15 25 +15
29SEP27 41.00 P 0.00 0.00 0.00 9.24 +0.26 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.90 +0.30 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.70 +0.45 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.31 +0.31 49 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 12.58 +0.31 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.31 +0.32 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.02 +0.28 47 0 0 0
TOTAL PUT 736 20,649 +25
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$ 819.000
11SEP26 815.00 C 20.06 20.06 18.31 19.76 -79.55 103 6 6 +6
11SEP26 820.00 C 18.72 19.04 15.87 17.33 -77.18 103 19 19 +19
11SEP26 825.00 C 18.20 18.20 13.22 15.10 -74.65 104 42 27 +27
11SEP26 830.00 C 15.00 15.09 11.50 13.08 -71.96 104 5 3 +3
11SEP26 835.00 C 13.40 13.40 13.40 11.26 -69.14 104 2 2 +2
11SEP26 840.00 C 17.53 17.53 10.00 9.87 -65.95 106 9 5 +5
11SEP26 845.00 C 15.68 15.68 15.68 8.69 -62.64 108 2 2 +2
11SEP26 850.00 C 22.00 22.00 22.00 7.35 -59.57 108 1 1 +1
11SEP26 855.00 C 19.55 20.15 6.83 6.17 -56.44 108 1,326 357 +357
11SEP26 860.00 C 16.00 16.00 5.63 5.14 -53.27 108 27 17 +17
11SEP26 865.00 C 17.00 17.00 5.00 4.26 -50.08 108 8 3 +3
11SEP26 870.00 C 26.02 26.02 5.50 3.51 -45.37 108 81 68 +68
11SEP26 875.00 C 22.57 22.57 4.00 2.87 -42.31 108 1,188 228 +228
11SEP26 880.00 C 17.90 20.99 3.80 2.33 -39.30 107 17 12 +12
11SEP26 885.00 C 7.00 7.00 2.74 1.88 -36.35 107 21 17 +17
11SEP26 890.00 C 13.00 20.26 2.99 1.51 -33.47 107 14 13 +13
11SEP26 895.00 C 6.75 6.75 4.13 1.20 -32.67 107 17 30 0
11SEP26 900.00 C 13.87 14.00 2.19 0.95 -28.03 107 134 101 +19
11SEP26 905.00 C 10.81 12.41 2.69 0.75 -25.57 107 46 30 +14
11SEP26 910.00 C 7.07 8.25 1.27 0.57 -23.09 107 501 365 -70
11SEP26 915.00 C 6.35 7.23 6.35 0.44 -20.82 107 5 4 +4
11SEP26 920.00 C 7.29 12.12 1.20 0.35 -18.98 107 1,356 388 -600
11SEP26 925.00 C 7.20 7.20 1.00 0.26 -16.70 107 34 75 -7
11SEP26 930.00 C 6.46 9.00 2.00 0.20 -14.95 107 24 65 +6
11SEP26 935.00 C 9.00 9.00 1.44 0.15 -13.17 107 70 78 +67
11SEP26 940.00 C 6.54 6.54 2.22 0.11 -11.80 106 85 84 +77
11SEP26 945.00 C 2.25 3.50 1.20 0.08 -10.65 106 35 137 +19
11SEP26 950.00 C 4.12 4.12 0.50 0.07 -9.44 108 8 77 +1
11SEP26 955.00 C 3.93 5.15 3.57 0.05 -8.25 107 75 44 +43
11SEP26 960.00 C 3.05 3.74 2.44 0.03 -7.16 105 89 229 +27
11SEP26 965.00 C 2.00 2.00 2.00 0.02 -6.18 105 1 3 +1
11SEP26 970.00 C 4.14 4.14 4.14 0.01 -5.32 102 15 354 +15
11SEP26 975.00 C 2.70 2.70 1.80 0.01 -4.55 104 15 23 -7
11SEP26 980.00 C 0.00 0.00 0.00 0.01 -3.87 107 0 3 0
11SEP26 985.00 C 0.00 0.00 0.00 0.01 -3.28 110 0 15 0
11SEP26 990.00 C 1.40 1.40 1.40 0.01 -2.77 113 1 9 0
11SEP26 995.00 C 0.00 0.00 0.00 0.01 -2.33 116 0 19 0
11SEP26 1,000.00 C 1.00 1.00 1.00 0.01 -1.95 118 2 112 0
11SEP26 1,005.00 C 0.00 0.00 0.00 0.01 -1.63 121 0 49 0
11SEP26 1,010.00 C 0.00 0.00 0.00 0.01 -1.31 124 0 10 0
11SEP26 1,015.00 C 0.00 0.00 0.00 0.01 -1.08 126 0 17 0
11SEP26 1,020.00 C 0.65 0.65 0.65 0.01 -0.89 129 1 40 +1
11SEP26 1,025.00 C 0.00 0.00 0.00 0.01 -0.73 132 0 110 0
11SEP26 1,030.00 C 0.00 0.00 0.00 0.01 -0.59 134 0 31 0
11SEP26 1,035.00 C 0.00 0.00 0.00 0.01 -0.48 137 0 30 0
11SEP26 1,040.00 C 0.00 0.00 0.00 0.01 -0.39 139 1 23 0
11SEP26 1,045.00 C 0.00 0.00 0.00 0.01 -0.31 142 0 0 0
11SEP26 1,050.00 C 0.00 0.00 0.00 0.01 -0.25 145 0 282 0
11SEP26 1,055.00 C 0.00 0.00 0.00 0.01 -0.20 147 0 21 0
11SEP26 1,060.00 C 0.00 0.00 0.00 0.01 -0.16 150 0 16 0
11SEP26 1,065.00 C 0.00 0.00 0.00 0.01 -0.12 152 0 15 0
11SEP26 1,070.00 C 0.00 0.00 0.00 0.01 -0.09 155 0 0 0
11SEP26 1,075.00 C 0.00 0.00 0.00 0.01 -0.07 157 0 7 0
11SEP26 1,080.00 C 0.00 0.00 0.00 0.01 -0.05 160 0 0 0
11SEP26 1,085.00 C 0.00 0.00 0.00 0.01 -0.04 162 0 3 0
11SEP26 1,090.00 C 0.00 0.00 0.00 0.01 -0.03 164 0 17 0
11SEP26 1,095.00 C 0.00 0.00 0.00 0.01 -0.02 167 0 36 0
11SEP26 1,100.00 C 0.00 0.00 0.00 0.01 -0.01 169 0 370 0
11SEP26 1,105.00 C 0.00 0.00 0.00 0.01 0.00 172 0 76 0
11SEP26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 174 0 63 0
11SEP26 1,115.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 179 0 7 0
11SEP26 1,125.00 C 0.00 0.00 0.00 0.01 0.00 181 0 45 0
11SEP26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 183 0 21 0
11SEP26 1,135.00 C 0.00 0.00 0.00 0.01 0.00 186 0 15 0
11SEP26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 188 0 7 0
11SEP26 1,145.00 C 0.00 0.00 0.00 0.01 0.00 190 0 14 0
11SEP26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 193 0 46 0
11SEP26 1,155.00 C 0.00 0.00 0.00 0.01 0.00 195 0 20 0
11SEP26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 197 0 19 0
11SEP26 1,165.00 C 0.00 0.00 0.00 0.01 0.00 199 0 7 0
11SEP26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 202 0 9 0
11SEP26 1,175.00 C 0.00 0.00 0.00 0.01 0.00 204 0 17 0
11SEP26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 206 0 1 0
11SEP26 1,185.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1 0
11SEP26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
11SEP26 1,195.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 215 0 20 0
11SEP26 1,205.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1 0
11SEP26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 219 0 10 0
11SEP26 1,215.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
11SEP26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
11SEP26 1,225.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 227 0 2 0
11SEP26 1,235.00 C 0.00 0.00 0.00 0.01 0.00 229 0 15 0
11SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
11SEP26 1,245.00 C 0.00 0.00 0.00 0.01 0.00 234 0 1 0
11SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 236 0 38 0
11SEP26 1,255.00 C 0.00 0.00 0.00 0.01 0.00 238 0 20 0
11SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
11SEP26 1,265.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
11SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
11SEP26 1,275.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
11SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 248 0 1 0
11SEP26 1,285.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
11SEP26 1,295.00 C 0.00 0.00 0.00 0.01 0.00 254 0 23 0
18SEP26 815.00 C 0.00 0.00 0.00 40.97 -69.96 80 0 0 0
18SEP26 820.00 C 39.50 39.50 35.51 38.63 -68.38 80 41 26 +26
18SEP26 825.00 C 38.15 42.16 30.88 36.38 -66.78 80 1,724 1,500 +1,500
18SEP26 830.00 C 34.99 34.99 32.23 34.23 -65.15 80 35 19 +19
18SEP26 835.00 C 42.00 42.00 29.00 32.17 -63.51 80 5 3 +3
18SEP26 840.00 C 0.00 0.00 0.00 30.20 -61.84 80 0 0 0
18SEP26 845.00 C 0.00 0.00 0.00 28.32 -60.17 80 0 0 0
18SEP26 850.00 C 43.48 43.48 25.29 26.53 -58.48 81 31 31 +31
18SEP26 855.00 C 42.50 42.50 42.50 24.83 -56.79 81 9 9 +9
18SEP26 860.00 C 40.80 41.00 30.00 23.22 -55.08 81 5 3 +3
18SEP26 865.00 C 39.00 39.00 38.45 21.68 -53.38 81 10 10 +10
18SEP26 870.00 C 46.50 46.50 18.80 20.23 -51.68 81 25 20 +20
18SEP26 875.00 C 43.78 43.78 43.78 18.86 -49.98 81 10 10 +10
18SEP26 880.00 C 25.61 25.61 25.00 17.56 -48.30 81 4 4 +4
18SEP26 885.00 C 0.00 0.00 0.00 16.33 -44.74 81 0 0 0
18SEP26 890.00 C 34.84 34.84 13.80 15.17 -43.84 81 36 7 +7
18SEP26 895.00 C 0.00 0.00 0.00 14.08 -41.60 81 0 0 0
18SEP26 900.00 C 26.00 26.00 12.38 13.06 -40.05 81 56 31 +31
18SEP26 905.00 C 0.00 0.00 0.00 12.10 -38.53 81 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 11.20 -37.02 81 0 9 0
18SEP26 915.00 C 0.00 0.00 0.00 10.35 -35.58 81 0 8 0
18SEP26 920.00 C 15.03 15.03 9.00 9.56 -34.10 81 12 15 +10
18SEP26 925.00 C 0.00 0.00 0.00 8.82 -32.67 81 0 16 0
18SEP26 930.00 C 25.00 25.00 25.00 8.30 -31.11 82 1 17 +1
18SEP26 935.00 C 11.47 11.47 7.75 7.75 -29.65 82 14 10 -2
18SEP26 940.00 C 17.20 17.20 10.00 7.20 -28.27 83 200 200 +200
18SEP26 945.00 C 0.00 0.00 0.00 6.73 -26.89 83 0 12 0
18SEP26 950.00 C 19.17 19.17 5.88 6.00 -25.83 82 35 25 +18
18SEP26 955.00 C 0.00 0.00 0.00 5.67 -24.46 83 0 5 0
18SEP26 960.00 C 0.00 0.00 0.00 5.05 -23.58 82 0 6 0
18SEP26 965.00 C 16.30 16.30 16.30 4.76 -22.16 83 8 3 -2
18SEP26 970.00 C 15.42 15.42 5.50 4.36 -21.07 83 11 11 +9
18SEP26 975.00 C 14.62 14.62 14.62 3.87 -20.50 82 8 8 +8
18SEP26 980.00 C 13.85 13.85 13.85 3.53 -19.30 82 8 13 +8
18SEP26 985.00 C 0.00 0.00 0.00 3.22 -18.65 82 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 3.03 -17.67 83 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 2.68 -16.95 82 0 15 0
18SEP26 1,000.00 C 8.40 8.40 6.00 2.44 -15.59 82 18 18 +1
18SEP26 1,005.00 C 0.00 0.00 0.00 2.22 -15.07 82 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 2.02 -14.26 82 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 1.83 -13.57 82 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 1.66 -12.89 82 0 1 0
18SEP26 1,025.00 C 0.00 0.00 0.00 1.51 -12.23 82 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 1.36 -11.51 82 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 1.23 -10.60 82 0 6 0
18SEP26 1,040.00 C 0.00 0.00 0.00 1.12 -10.15 82 0 6 0
18SEP26 1,045.00 C 0.00 0.00 0.00 1.01 -9.52 82 0 7 0
18SEP26 1,050.00 C 0.00 0.00 0.00 0.91 -8.93 82 0 30 0
18SEP26 1,055.00 C 0.00 0.00 0.00 0.82 -8.37 82 0 5 0
18SEP26 1,060.00 C 0.00 0.00 0.00 0.74 -7.83 82 0 5 0
18SEP26 1,065.00 C 0.00 0.00 0.00 0.67 -7.32 82 0 5 0
18SEP26 1,070.00 C 0.00 0.00 0.00 0.60 -6.85 82 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 0.54 -6.40 82 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 0.49 -5.97 82 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 0.44 -5.56 82 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 0.39 -5.03 82 0 6 0
18SEP26 1,095.00 C 0.00 0.00 0.00 0.35 -4.68 82 0 6 0
18SEP26 1,100.00 C 3.50 3.50 1.80 0.32 -4.35 82 12 28 +2
18SEP26 1,105.00 C 0.00 0.00 0.00 0.28 -4.06 82 0 7 0
18SEP26 1,110.00 C 0.00 0.00 0.00 0.25 -3.89 82 0 1 0
18SEP26 1,115.00 C 0.00 0.00 0.00 0.23 -3.50 82 0 0 0
18SEP26 1,120.00 C 0.00 0.00 0.00 0.20 -3.25 82 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 0.18 -3.02 82 0 0 0
18SEP26 1,130.00 C 0.00 0.00 0.00 0.16 -2.80 82 0 0 0
18SEP26 1,135.00 C 0.00 0.00 0.00 0.14 -2.60 82 0 9 0
18SEP26 1,140.00 C 0.00 0.00 0.00 0.13 -2.40 82 0 3 0
18SEP26 1,145.00 C 0.00 0.00 0.00 0.11 -2.23 82 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 0.10 -2.06 82 0 0 0
18SEP26 1,155.00 C 0.00 0.00 0.00 0.09 -1.90 82 0 0 0
18SEP26 1,160.00 C 0.00 0.00 0.00 0.08 -1.76 82 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 0.07 -1.62 82 0 8 0
18SEP26 1,170.00 C 0.00 0.00 0.00 0.06 -1.50 82 0 16 0
18SEP26 1,175.00 C 3.50 3.50 0.98 0.05 -1.39 81 63 72 +63
29SEP26 610.00 C 0.00 0.00 0.00 213.36 - 83 0 0 -
29SEP26 620.00 C 0.00 0.00 0.00 204.15 -91.56 83 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 195.07 -90.95 83 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 186.13 -90.27 83 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 172.03 -94.82 61 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 168.74 -88.64 83 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 160.31 -87.69 83 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 152.08 -86.63 83 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 144.06 -85.47 83 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 136.25 -84.22 83 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 128.67 -82.86 83 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 121.33 -81.41 83 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 114.23 -79.86 83 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 107.39 -78.21 83 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 100.80 -76.48 83 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 94.47 -74.67 83 0 1 0
29SEP26 770.00 C 0.00 0.00 0.00 88.40 -72.78 83 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 82.60 -70.82 83 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 74.76 -71.11 79 0 0 0
29SEP26 800.00 C 63.00 63.00 63.00 69.64 -68.88 80 4 3 +2
29SEP26 810.00 C 61.17 61.17 58.02 64.78 -66.61 80 83 68 +68
29SEP26 820.00 C 60.53 60.95 54.36 60.18 -64.29 80 76 76 +76
29SEP26 830.00 C 56.00 57.00 56.00 55.82 -61.97 80 2 2 +2
29SEP26 840.00 C 67.83 67.83 47.83 51.70 -59.63 81 25 24 +24
29SEP26 850.00 C 67.00 67.05 47.60 47.81 -57.29 81 27 25 +25
29SEP26 860.00 C 57.00 57.00 57.00 44.16 -54.94 81 1 1 +1
29SEP26 870.00 C 63.00 63.00 43.39 40.73 -52.61 81 8 4 +1
29SEP26 880.00 C 0.00 0.00 0.00 37.52 -47.66 81 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 34.52 -45.53 81 0 0 0
29SEP26 900.00 C 42.00 42.00 28.00 31.71 -43.42 81 20 17 +15
29SEP26 910.00 C 43.20 43.20 43.20 29.09 -41.36 81 1 4 +1
29SEP26 920.00 C 44.50 44.50 30.00 26.66 -39.32 81 10 36 +5
29SEP26 930.00 C 37.34 37.34 37.34 24.40 -37.32 81 1 5 +1
29SEP26 940.00 C 38.73 38.73 20.00 22.31 -35.37 82 44 515 +15
29SEP26 950.00 C 23.00 23.00 23.00 20.37 -33.47 82 3 10 +3
29SEP26 960.00 C 0.00 0.00 0.00 18.57 -31.64 82 0 19 0
29SEP26 970.00 C 0.00 0.00 0.00 16.92 -29.85 82 0 23 0
29SEP26 980.00 C 20.39 20.39 17.92 15.93 -27.59 83 16 45 +15
29SEP26 990.00 C 0.00 0.00 0.00 14.53 -25.93 83 0 66 0
29SEP26 1,000.00 C 25.03 26.00 13.32 13.49 -24.09 83 34 34 +11
29SEP26 1,010.00 C 18.00 18.20 18.00 12.24 -22.62 83 10 56 +3
29SEP26 1,020.00 C 17.20 17.20 17.20 11.09 -21.22 83 2 32 -2
29SEP26 1,030.00 C 18.00 18.00 15.00 10.04 -19.88 83 11 19 +10
29SEP26 1,040.00 C 0.00 0.00 0.00 9.08 -18.60 83 0 34 0
29SEP26 1,050.00 C 20.00 20.00 9.00 8.20 -17.38 83 3 122 +1
29SEP26 1,060.00 C 0.00 0.00 0.00 7.40 -16.23 83 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 6.67 -15.13 83 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 6.01 -14.46 83 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 5.41 -13.39 83 0 10 0
29SEP26 1,100.00 C 9.45 9.45 7.50 4.87 -12.64 83 21 127 +4
29SEP26 1,110.00 C 0.00 0.00 0.00 4.37 -11.98 83 0 28 0
29SEP26 1,120.00 C 0.00 0.00 0.00 3.93 -11.35 83 0 35 0
29SEP26 1,130.00 C 5.17 5.17 5.17 3.52 -10.50 83 10 19 -10
29SEP26 1,140.00 C 5.08 5.08 4.83 3.16 -9.70 83 18 19 +17
29SEP26 1,150.00 C 4.79 4.79 4.55 2.83 -8.96 83 27 27 +25
29SEP26 1,160.00 C 5.33 5.33 4.53 2.53 -8.27 83 16 67 +11
29SEP26 1,170.00 C 6.00 6.00 4.83 2.27 -7.61 83 13 33 -3
29SEP26 1,180.00 C 0.00 0.00 0.00 2.03 -7.01 83 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 1.81 -6.45 83 0 1 0
29SEP26 1,200.00 C 8.00 8.00 3.80 1.62 -5.93 83 36 104 +29
29SEP26 1,210.00 C 0.00 0.00 0.00 1.44 -5.45 83 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 1.29 -4.99 83 0 8 0
29SEP26 1,230.00 C 0.00 0.00 0.00 1.15 -4.58 83 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 1.02 -4.20 83 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.91 -3.84 83 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.81 -3.51 83 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.72 -3.21 83 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.62 -2.95 83 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.55 -2.69 83 0 29 0
29SEP26 1,300.00 C 2.94 3.20 2.94 0.49 -2.45 83 12 134 -12
29SEP26 1,310.00 C 0.00 0.00 0.00 0.43 -2.24 83 0 13 0
29SEP26 1,320.00 C 2.70 2.70 2.70 0.38 -2.04 83 1 13 -1
29SEP26 1,330.00 C 0.00 0.00 0.00 0.34 -1.86 83 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.30 -1.69 83 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.27 -1.53 83 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.24 -1.39 83 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.21 -1.27 83 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.19 -1.14 83 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.16 -1.05 82 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.15 -0.94 83 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.13 -0.85 83 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.11 -0.78 82 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.10 -0.70 83 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.09 -0.63 83 0 0 0
29SEP26 1,450.00 C 2.40 2.40 1.13 0.08 -0.57 83 8 13 -1
29SEP26 1,460.00 C 0.00 0.00 0.00 0.07 -0.50 83 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.06 -0.45 83 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.05 -0.41 82 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.04 -0.38 82 0 0 0
29SEP26 1,500.00 C 1.50 1.50 1.50 0.03 -0.35 81 1 113 0
29SEP26 1,510.00 C 1.10 1.10 1.10 0.02 -0.32 79 2 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 -0.29 76 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 -0.26 77 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 -0.24 78 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 -0.21 78 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 -0.19 79 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 -0.17 80 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 -0.15 80 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 -0.13 81 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 -0.12 82 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 -0.11 83 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 -0.09 83 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 -0.08 84 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 -0.07 85 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 -0.06 85 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 -0.05 86 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 -0.04 87 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 -0.03 87 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 -0.02 88 0 0 0
29SEP26 1,700.00 C 0.60 0.60 0.60 0.01 -0.01 89 5 15 -5
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29OCT26 610.00 C 0.00 0.00 0.00 232.02 - 86 0 0 -
29OCT26 620.00 C 0.00 0.00 0.00 217.57 -90.57 76 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 210.22 -89.40 77 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 203.02 -88.20 77 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 195.99 -86.95 78 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 189.11 -85.68 79 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 182.38 -84.39 79 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 175.82 -83.06 80 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 169.43 -81.69 80 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 168.24 -75.26 86 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 161.98 -74.04 86 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 155.89 -72.80 86 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 149.97 -71.53 86 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 144.21 -70.25 86 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 138.63 -68.94 86 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 129.21 -71.61 82 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 124.11 -64.29 83 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 119.17 -62.99 83 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 114.38 -67.12 83 0 0 0
29OCT26 800.00 C 97.00 97.00 97.00 109.75 -65.61 83 2 3 +2
29OCT26 810.00 C 99.49 99.49 94.90 105.27 -64.10 83 30 30 +30
29OCT26 820.00 C 94.00 96.80 90.23 100.94 -62.60 83 17 16 +16
29OCT26 830.00 C 0.00 0.00 0.00 96.76 -61.09 83 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 92.72 -59.60 84 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 88.82 -53.70 84 0 0 0
29OCT26 860.00 C 91.52 91.52 91.52 85.06 -52.38 84 9 9 +9
29OCT26 870.00 C 0.00 0.00 0.00 81.43 -51.07 84 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 77.94 -49.76 84 0 0 0
29OCT26 890.00 C 76.57 76.57 64.55 74.58 -48.46 84 99 69 +69
29OCT26 900.00 C 70.00 70.00 70.00 71.34 -47.18 84 1 2 +1
29OCT26 910.00 C 0.00 0.00 0.00 68.22 -45.91 84 0 12 0
29OCT26 920.00 C 77.00 77.00 61.20 65.23 -44.65 84 31 42 +31
29OCT26 930.00 C 63.01 63.01 58.48 62.35 -43.40 84 80 108 +80
29OCT26 940.00 C 73.00 73.00 55.00 59.58 -42.18 84 12 21 +8
29OCT26 950.00 C 0.00 0.00 0.00 56.92 -40.97 84 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 54.37 -39.77 84 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 51.92 -38.60 84 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 49.57 -37.45 85 0 6 0
29OCT26 990.00 C 0.00 0.00 0.00 47.32 -36.31 85 0 0 0
29OCT26 1,000.00 C 58.00 58.00 41.00 45.16 -35.20 85 9 20 +2
29OCT26 1,010.00 C 0.00 0.00 0.00 43.09 -34.10 85 0 38 0
29OCT26 1,020.00 C 0.00 0.00 0.00 41.11 -33.03 85 0 40 0
29OCT26 1,030.00 C 0.00 0.00 0.00 39.21 -31.98 85 0 67 0
29OCT26 1,040.00 C 0.00 0.00 0.00 37.39 -30.96 85 0 93 0
29OCT26 1,050.00 C 50.25 50.25 35.10 35.65 -29.95 85 5 32 +2
29OCT26 1,060.00 C 0.00 0.00 0.00 33.98 -28.98 85 0 39 0
29OCT26 1,070.00 C 0.00 0.00 0.00 32.39 -28.02 85 0 42 0
29OCT26 1,080.00 C 0.00 0.00 0.00 30.87 -27.08 85 0 76 0
29OCT26 1,090.00 C 0.00 0.00 0.00 29.41 -26.17 85 0 48 0
29OCT26 1,100.00 C 27.91 29.38 24.95 28.02 -25.28 85 62 200 +62
29OCT26 1,110.00 C 0.00 0.00 0.00 26.69 -24.42 85 0 31 0
29OCT26 1,120.00 C 31.80 31.80 31.80 25.42 -23.58 85 5 44 +3
29OCT26 1,130.00 C 0.00 0.00 0.00 24.21 -22.75 85 0 36 0
29OCT26 1,140.00 C 0.00 0.00 0.00 23.32 -21.95 85 0 40 0
29OCT26 1,150.00 C 0.00 0.00 0.00 22.40 -21.01 86 0 21 0
29OCT26 1,160.00 C 0.00 0.00 0.00 21.61 -20.64 86 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 20.31 -20.52 86 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 19.56 -19.91 86 0 23 0
29OCT26 1,190.00 C 0.00 0.00 0.00 18.81 -19.38 86 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 18.11 -18.81 87 0 29 0
29OCT26 1,210.00 C 0.00 0.00 0.00 17.32 -17.74 87 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 16.47 -17.37 87 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 15.67 -16.72 87 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 14.90 -16.10 87 0 2 0
29OCT26 1,250.00 C 20.00 20.00 20.00 14.18 -15.48 87 2 3 -1
29OCT26 1,260.00 C 0.00 0.00 0.00 13.48 -14.90 87 0 16 0
29OCT26 1,270.00 C 0.00 0.00 0.00 12.82 -14.34 87 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 12.19 -13.79 87 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 11.59 -13.26 87 0 10 0
29OCT26 1,300.00 C 16.00 16.00 15.72 11.02 -12.75 87 16 3,913 +1
29OCT26 1,310.00 C 0.00 0.00 0.00 10.48 -12.25 87 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 9.96 -11.78 87 0 1 0
29OCT26 1,330.00 C 0.00 0.00 0.00 9.47 -11.32 87 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 9.00 -10.88 87 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 8.55 -10.45 86 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 8.13 -10.04 86 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 7.72 -9.65 86 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 7.34 -9.26 86 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 6.97 -8.90 86 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 6.63 -8.53 86 0 3,901 0
29OCT26 1,410.00 C 0.00 0.00 0.00 6.30 -8.19 86 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 5.98 -7.87 86 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 5.69 -7.54 86 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 5.40 -7.24 86 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 5.13 -6.95 86 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 4.73 -6.81 86 0 2 0
29OCT26 1,470.00 C 0.00 0.00 0.00 4.63 -6.39 86 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 4.40 -6.13 86 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 4.06 -6.00 86 0 0 0
29OCT26 1,500.00 C 8.40 8.40 8.40 3.86 -5.75 86 1 24 0
29OCT26 1,510.00 C 0.00 0.00 0.00 3.66 -5.52 86 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 3.48 -5.29 86 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 3.30 -5.07 86 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 3.14 -4.85 86 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 2.98 -4.65 86 0 30 0
29OCT26 1,560.00 C 0.00 0.00 0.00 2.83 -4.46 86 0 0 0
29OCT26 1,570.00 C 6.77 6.77 6.77 2.69 -4.07 86 1 1 +1
29OCT26 1,580.00 C 0.00 0.00 0.00 2.56 -3.89 86 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 2.43 -3.73 86 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 2.31 -3.58 86 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 2.19 -3.43 86 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 2.08 -3.29 86 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 1.98 -3.14 86 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 1.88 -3.01 86 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 1.78 -2.89 86 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 1.69 -2.77 86 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 1.61 -2.65 86 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 1.53 -2.53 86 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 1.45 -2.43 86 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 1.38 -2.32 86 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 1.31 -2.23 86 0 1 0
29OCT26 1,720.00 C 0.00 0.00 0.00 1.24 -2.14 86 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 1.18 -2.04 86 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 1.12 -1.96 86 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 1.07 -1.87 86 0 6 0
29OCT26 1,760.00 C 0.00 0.00 0.00 1.01 -1.79 86 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.96 -1.72 86 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.91 -1.64 86 0 13 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.87 -1.57 86 0 15 0
29OCT26 1,800.00 C 4.60 4.60 3.60 0.83 -1.50 86 32 85 +29
27NOV26 610.00 C 0.00 0.00 0.00 251.49 - 88 0 0 -
27NOV26 620.00 C 0.00 0.00 0.00 244.59 -79.44 88 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 237.83 -78.53 88 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 231.21 -77.59 88 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 224.72 -76.64 88 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 218.38 -75.67 88 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 206.11 -80.74 83 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 206.10 -73.68 88 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 194.16 -78.68 83 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 188.54 -77.48 84 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 183.05 -76.27 84 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 177.69 -75.06 84 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 172.46 -73.84 84 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 167.36 -72.62 84 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 162.38 -71.40 85 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 157.53 -70.18 85 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 152.80 -68.96 85 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 152.77 -63.17 88 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 143.70 -66.54 85 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 139.33 -65.33 85 0 0 0
27NOV26 810.00 C 122.13 122.13 122.13 135.08 -58.14 85 8 8 +8
27NOV26 820.00 C 118.51 118.55 118.51 130.94 -57.10 86 3 3 +3
27NOV26 830.00 C 127.13 127.13 127.12 126.91 -56.07 86 19 19 +19
27NOV26 840.00 C 0.00 0.00 0.00 122.99 -55.04 86 0 0 0
27NOV26 850.00 C 119.66 119.66 119.66 119.19 -54.00 86 3 3 +3
27NOV26 860.00 C 122.50 122.50 122.50 115.48 -52.98 86 10 10 +10
27NOV26 870.00 C 121.52 121.52 113.54 111.88 -51.97 86 31 32 +31
27NOV26 880.00 C 0.00 0.00 0.00 108.38 -50.96 86 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 104.99 -50.32 86 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 101.69 -53.61 86 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 98.48 -47.97 86 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 95.37 -47.00 86 0 0 0
27NOV26 930.00 C 88.74 88.74 86.66 92.35 -46.03 86 97 112 +97
27NOV26 940.00 C 0.00 0.00 0.00 92.18 -42.31 88 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 89.25 -41.45 88 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 86.40 -40.60 88 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 83.64 -39.76 88 0 18 0
27NOV26 980.00 C 0.00 0.00 0.00 80.96 -38.93 88 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 78.36 -38.11 88 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 75.85 -37.29 88 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 73.40 -36.50 88 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 71.04 -35.70 88 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 68.74 -34.93 88 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 66.52 -34.16 88 0 65 0
27NOV26 1,050.00 C 70.00 70.00 70.00 64.37 -36.30 88 1 42 +1
27NOV26 1,060.00 C 0.00 0.00 0.00 62.28 -35.59 88 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 60.26 -31.91 88 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 58.30 -31.19 88 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 56.40 -30.48 88 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 54.57 -29.77 88 0 159 0
27NOV26 1,110.00 C 0.00 0.00 0.00 52.79 -29.09 88 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 51.07 -28.41 88 0 200 0
27NOV26 1,130.00 C 0.00 0.00 0.00 49.40 -27.74 88 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 47.79 -29.34 88 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 46.22 -26.45 88 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 44.71 -25.82 88 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 43.25 -27.27 88 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 41.83 -26.65 88 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 40.46 -26.00 88 0 7 0
27NOV26 1,200.00 C 0.00 0.00 0.00 39.13 -25.36 88 0 1 0
27NOV26 1,210.00 C 0.00 0.00 0.00 37.85 -24.73 88 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 36.61 -24.11 88 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 35.41 -23.51 88 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 34.24 -22.92 88 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 33.12 -22.34 88 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 32.03 -21.78 88 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 30.98 -21.23 88 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 29.96 -20.69 88 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 28.98 -20.16 88 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 28.02 -19.65 88 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 27.10 -19.15 88 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 26.21 -18.65 88 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 25.35 -18.17 88 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 24.52 -17.70 88 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 23.71 -17.25 88 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 22.93 -16.80 88 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 22.18 -16.36 88 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 21.45 -15.93 88 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 20.75 -15.51 88 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 20.07 -15.11 88 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 19.41 -14.71 88 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 18.77 -14.33 88 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 18.16 -13.94 88 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 17.56 -13.58 88 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 16.99 -13.22 88 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 16.43 -12.87 88 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 15.89 -12.53 88 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 15.37 -12.20 88 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 14.87 -11.87 88 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 14.38 -11.56 88 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 13.91 -11.25 88 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 13.46 -10.95 88 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 13.02 -10.65 88 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 12.60 -10.36 88 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 12.19 -10.08 88 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 11.79 -9.82 88 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 11.41 -9.55 88 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 11.03 -9.30 88 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 10.68 -9.04 88 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 10.33 -8.80 88 0 6,070 0
27NOV26 1,610.00 C 0.00 0.00 0.00 9.99 -8.57 88 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 9.67 -8.33 88 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 9.36 -8.10 88 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 9.05 -7.89 88 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 8.76 -7.68 88 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 8.48 -7.46 88 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 8.20 -7.27 88 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 7.94 -7.07 88 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 7.68 -6.88 88 0 0 0
27NOV26 1,700.00 C 14.50 14.50 14.50 7.44 -6.68 88 2 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 7.20 -6.50 88 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 6.96 -6.34 88 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 6.74 -6.16 88 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 6.52 -6.00 88 0 15 0
27NOV26 1,750.00 C 0.00 0.00 0.00 6.31 -5.83 88 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 6.11 -5.67 88 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 5.92 -5.51 88 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 5.73 -5.36 88 0 0 0
27NOV26 1,790.00 C 12.99 12.99 12.99 5.54 -5.22 88 15 17 +15
27NOV26 1,800.00 C 12.68 12.68 10.62 5.37 -5.07 88 30 32 +30
30DEC26 610.00 C 0.00 0.00 0.00 270.41 - 89 0 0 -
30DEC26 620.00 C 0.00 0.00 0.00 264.09 -75.56 89 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 257.88 -74.68 89 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 251.80 -73.77 89 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 245.83 -72.87 89 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 239.99 -71.96 89 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 234.27 -71.03 89 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 228.66 -70.11 89 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 223.17 -69.18 89 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 217.80 -68.24 89 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 206.16 -73.69 85 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 201.17 -72.59 85 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 196.29 -71.50 85 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 191.51 -70.41 85 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 186.84 -69.32 85 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 182.27 -68.24 85 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 177.80 -67.17 85 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 173.44 -66.09 86 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 169.17 -65.03 86 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 165.00 -63.97 86 0 0 0
30DEC26 810.00 C 141.08 146.00 141.08 160.93 -62.92 86 14 14 +14
30DEC26 820.00 C 0.00 0.00 0.00 156.95 -61.88 86 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 153.07 -60.83 86 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 149.27 -59.81 86 0 0 0
30DEC26 850.00 C 149.00 149.00 149.00 145.57 -52.65 86 1 1 +1
30DEC26 860.00 C 0.00 0.00 0.00 141.95 -51.79 86 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 138.41 -50.93 86 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 134.97 -50.06 86 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 131.60 -50.56 86 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 128.32 -53.83 87 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 125.11 -47.54 87 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 121.98 -46.72 87 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 118.93 -45.90 87 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 115.95 -45.09 87 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 113.05 -44.28 87 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 110.22 -43.49 87 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 107.45 -42.72 87 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 104.76 -41.94 87 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 102.13 -41.18 87 0 0 0
30DEC26 1,000.00 C 95.00 95.00 95.00 99.57 -40.42 87 1 4 +1
30DEC26 1,010.00 C 0.00 0.00 0.00 97.07 -39.68 87 0 5 0
30DEC26 1,020.00 C 0.00 0.00 0.00 94.63 -38.95 87 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 92.26 -38.22 87 0 30 0
30DEC26 1,040.00 C 0.00 0.00 0.00 89.94 -37.51 87 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 87.68 -36.80 87 0 50 0
30DEC26 1,060.00 C 0.00 0.00 0.00 85.48 -36.11 87 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 83.33 -35.43 87 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 81.24 -34.75 87 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 79.20 -34.09 87 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 77.21 -33.44 87 0 201 0
30DEC26 1,110.00 C 0.00 0.00 0.00 75.28 -32.79 87 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 73.39 -32.16 87 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 71.55 -31.53 87 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 69.75 -30.93 87 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 68.01 -30.32 87 0 10 0
30DEC26 1,160.00 C 75.00 75.00 62.00 68.00 -28.03 89 40 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 66.64 -27.15 89 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 63.03 -28.56 88 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 63.02 -26.43 89 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 61.77 -25.59 89 0 200 0
30DEC26 1,210.00 C 0.00 0.00 0.00 60.22 -25.10 89 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 58.72 -24.61 89 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 57.25 -24.13 89 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 55.83 -23.65 89 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 54.43 -23.19 89 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 53.08 -22.73 89 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 51.76 -22.28 89 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 50.47 -21.84 89 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 49.22 -21.40 89 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 47.99 -20.98 89 0 1 0
30DEC26 1,310.00 C 0.00 0.00 0.00 46.80 -20.56 89 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 45.64 -20.77 89 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 44.51 -20.11 89 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 43.41 -20.49 89 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 42.34 -18.96 89 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 41.29 -19.60 89 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 40.27 -20.09 89 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 39.28 -19.93 89 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 38.31 -19.42 89 0 0 0
30DEC26 1,400.00 C 31.52 31.52 31.52 36.25 -20.50 88 2 24 +2
30DEC26 1,410.00 C 0.00 0.00 0.00 36.24 -19.63 89 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 35.56 -19.28 89 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 34.68 -19.13 89 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 33.83 -18.84 89 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 33.00 -18.45 89 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 32.20 -16.59 89 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 31.41 -16.25 89 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 30.64 -15.92 89 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 29.90 -15.58 89 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 29.17 -15.26 89 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 28.46 -14.95 89 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 27.77 -14.63 89 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 27.09 -14.34 89 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 26.44 -14.03 89 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 25.80 -13.74 89 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 25.17 -13.46 89 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 24.56 -13.18 89 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 23.97 -12.91 89 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 23.39 -12.64 89 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 22.83 -12.37 89 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 22.28 -12.12 89 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 21.75 -11.86 89 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 21.23 -11.61 89 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 20.72 -11.37 89 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 20.22 -11.14 89 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 19.74 -10.90 89 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 19.27 -10.67 89 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 18.81 -10.45 89 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 18.36 -10.24 89 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 17.92 -10.03 89 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 17.50 -9.81 89 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 17.08 -9.61 89 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 16.68 -9.41 89 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 16.28 -9.22 89 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 15.90 -9.02 89 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 15.52 -8.84 89 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 15.16 -8.65 89 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 14.80 -8.47 89 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 14.45 -8.30 89 0 15 0
30DEC26 1,800.00 C 20.00 20.00 20.00 14.12 -8.12 89 12 13 +2
30MAR27 610.00 C 0.00 0.00 0.00 309.78 - 87 0 0 -
30MAR27 620.00 C 0.00 0.00 0.00 304.31 -74.66 87 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 298.94 -73.98 87 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 293.66 -73.30 87 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 288.48 -72.61 87 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 283.39 -71.92 87 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 278.39 -71.23 87 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 273.48 -70.55 87 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 268.66 -69.86 87 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 263.92 -69.17 87 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 259.28 -68.48 87 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 254.71 -67.80 87 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 250.23 -67.11 87 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 245.84 -66.42 87 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 234.27 -72.99 84 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 233.13 -69.21 85 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 233.12 -64.38 87 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 222.17 -70.57 84 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 218.28 -69.78 84 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 214.47 -68.99 84 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 210.73 -68.20 84 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 207.05 -67.43 84 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 203.44 -66.66 84 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 199.91 -65.88 84 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 196.43 -65.12 84 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 193.02 -64.37 85 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 189.68 -63.61 85 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 186.39 -62.88 85 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 183.17 -62.14 85 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 180.01 -61.40 85 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 176.91 -53.55 85 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 173.86 -52.95 85 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 170.87 -52.35 85 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 167.94 -51.75 85 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 165.06 -51.16 85 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 162.24 -50.57 85 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 159.47 -49.98 85 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 156.75 -49.41 85 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 154.08 -52.07 85 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 151.46 -54.44 85 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 148.89 -47.70 85 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 146.36 -47.15 85 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 143.89 -46.59 85 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 141.46 -46.05 85 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 139.07 -45.51 85 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 136.73 -44.97 85 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 134.43 -44.44 85 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 132.18 -43.91 85 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 129.96 -43.40 85 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 127.79 -42.88 85 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 125.66 -42.36 85 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 123.56 -41.87 86 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 121.51 -41.36 86 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 119.49 -43.37 86 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 117.51 -40.38 86 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 115.57 -42.31 86 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 113.66 -44.15 86 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 111.78 -38.95 86 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 109.94 -38.48 86 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 108.14 -38.01 86 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 106.37 -37.55 86 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 104.63 -37.10 86 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 102.92 -36.65 86 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 101.24 -38.32 86 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 99.59 -35.77 86 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 97.97 -35.34 86 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 96.39 -34.91 86 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 94.83 -36.46 86 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 93.30 -34.06 86 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 91.79 -35.56 86 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 90.32 -33.24 86 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 88.86 -34.69 86 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 87.44 -32.44 86 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 86.04 -32.05 86 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 84.67 -33.41 86 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 84.66 -33.41 87 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 84.53 -31.85 87 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 80.69 -33.96 86 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 79.41 -33.54 86 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 78.16 -33.11 86 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 76.92 -29.42 86 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 75.71 -30.62 86 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 74.52 -31.80 86 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 73.35 -28.36 86 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 73.34 -28.36 87 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 73.27 -28.42 87 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 70.16 -30.15 86 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 69.25 -29.59 86 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 69.24 -28.16 87 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 66.75 -29.23 86 0 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 66.74 -27.84 87 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 66.71 -26.50 87 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 64.92 -26.94 87 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 64.67 -25.86 87 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 63.67 -25.55 87 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 62.70 -25.23 87 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 61.70 -24.97 87 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 60.79 -24.63 87 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 60.17 -24.03 87 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 58.95 -24.04 87 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 58.06 -23.74 87 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 57.18 -23.46 87 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 56.31 -23.18 87 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 55.46 -22.90 87 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 54.63 -22.61 87 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 54.62 -21.53 88 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 53.00 -22.07 87 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 52.20 -21.81 87 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 51.42 -21.55 87 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 51.41 -20.53 88 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 49.90 -21.03 87 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 49.16 -20.77 87 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 48.43 -20.52 87 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 47.71 -20.28 87 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 47.01 -20.03 87 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 46.31 -19.79 87 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 45.63 -19.55 87 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 44.96 -19.32 87 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 44.30 -19.09 87 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 43.65 -18.86 87 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 342.50 - 86 0 0 -
29JUN27 620.00 C 0.00 0.00 0.00 337.58 -59.94 86 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 332.74 -59.08 86 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 327.97 -58.24 86 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 323.29 -57.38 86 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 318.69 -56.54 86 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 314.16 -55.70 86 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 309.70 -54.87 86 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 305.32 -54.05 86 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 301.00 -53.24 86 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 296.76 -52.44 86 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 292.59 -51.64 86 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 288.49 -50.84 86 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 284.45 -50.06 86 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 280.48 -49.29 86 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 276.58 -48.51 86 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 272.74 -47.75 86 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 268.96 -47.00 86 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 265.24 -46.26 86 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 261.59 -45.52 86 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 257.99 -44.80 86 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 254.45 -44.08 86 0 0 0
29JUN27 830.00 C 209.94 209.94 209.94 250.97 -43.37 86 15 15 +15
29JUN27 840.00 C 213.44 213.44 213.44 240.11 -50.11 84 15 15 +15
29JUN27 850.00 C 284.00 284.00 207.73 236.84 -49.31 84 2 1 +1
29JUN27 860.00 C 0.00 0.00 0.00 233.63 -48.52 84 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 230.46 -47.76 84 0 0 0
29JUN27 880.00 C 217.33 217.33 201.47 227.35 -46.99 84 17 16 +16
29JUN27 890.00 C 0.00 0.00 0.00 227.34 -43.19 85 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 227.33 -39.44 86 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 225.05 -38.02 86 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 222.04 -37.39 86 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 219.08 -36.76 86 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 216.16 -36.15 86 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 213.29 -35.55 86 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 210.47 -34.95 86 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 207.69 -34.36 86 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 204.95 -33.78 86 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 202.26 -33.21 86 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 199.61 -32.64 86 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 197.00 -32.09 86 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 194.43 -31.54 86 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 191.90 -31.00 86 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 189.41 -30.47 86 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 186.96 -29.94 86 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 184.55 -29.42 86 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 182.17 -28.92 86 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 179.83 -28.42 86 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 177.53 -27.92 86 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 175.26 -27.44 86 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 167.84 -26.14 85 0 500 0
29JUN27 1,120.00 C 0.00 0.00 0.00 165.71 -25.81 85 0 500 0
29JUN27 1,130.00 C 0.00 0.00 0.00 165.70 -25.81 85 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 165.69 -25.81 86 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 164.43 -25.11 86 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 162.37 -24.66 86 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 160.33 -24.22 86 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 158.32 -23.80 86 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 156.34 -23.38 86 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 154.40 -22.95 86 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 152.48 -22.54 86 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 150.59 -22.14 86 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 148.73 -21.74 86 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 146.90 -21.34 86 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 145.09 -20.96 86 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 143.31 -20.58 86 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 141.56 -20.21 86 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 139.83 -19.84 86 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 138.13 -19.48 86 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 136.45 -19.12 86 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 134.80 -18.77 86 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 133.17 -18.43 86 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 131.56 -18.09 86 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 129.98 -17.76 86 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 128.42 -17.43 86 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 126.88 -17.11 86 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 125.37 -16.79 86 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 123.88 -16.47 86 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 122.41 -16.16 86 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 120.96 -15.86 86 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 119.53 -15.56 86 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 118.12 -15.27 86 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 116.73 -14.98 86 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 115.36 -14.70 86 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 114.01 -14.42 86 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 112.68 -14.14 86 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 111.36 -13.88 86 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 110.07 -13.61 86 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 108.79 -13.35 86 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 107.53 -13.10 86 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 106.29 -12.85 86 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 105.07 -12.59 86 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 103.86 -12.35 86 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 102.67 -12.11 86 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 101.50 -11.87 86 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 100.34 -11.64 86 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 99.20 -11.41 86 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 98.07 -11.19 86 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 96.96 -10.97 86 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 95.87 -10.75 86 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 94.79 -10.53 86 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 93.72 -10.33 86 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 92.67 -10.12 86 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 91.63 -9.92 86 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 90.61 -9.71 86 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 89.60 -9.52 86 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 88.60 -9.33 86 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 87.62 -9.14 86 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 86.65 -8.95 86 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 85.70 -8.76 86 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 84.75 -8.58 86 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 83.82 -8.40 86 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 82.90 -8.23 86 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 81.99 -8.06 86 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 81.10 -7.89 86 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 80.22 -7.72 86 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 79.34 -7.56 86 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 78.48 -7.40 86 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 77.63 -7.24 86 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 76.80 -7.08 86 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 370.09 - 86 0 0 -
29SEP27 620.00 C 0.00 0.00 0.00 365.57 -41.83 86 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 361.11 -40.74 86 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 356.73 -39.65 86 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 352.41 -38.59 86 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 348.16 -37.53 86 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 343.98 -36.48 86 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 339.86 -35.44 86 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 335.80 -34.43 86 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 331.81 -33.42 86 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 324.00 -36.30 84 0 0 0
29SEP27 720.00 C 268.00 268.00 268.00 323.99 -31.46 86 1 1 +1
29SEP27 730.00 C 0.00 0.00 0.00 310.57 -40.10 82 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 306.93 -39.03 82 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 303.34 -37.98 83 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 299.80 -36.95 83 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 296.31 -35.94 83 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 292.88 -34.93 83 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 289.50 -33.95 83 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 286.17 -23.40 83 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 282.88 -22.58 83 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 279.65 -21.76 83 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 276.46 -20.96 83 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 273.32 -20.47 83 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 270.23 -20.47 83 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 267.18 -19.68 83 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 264.18 -19.72 83 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 261.22 -19.78 83 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 261.21 -16.95 84 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 261.20 -14.94 85 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 260.40 -13.90 86 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 257.52 -16.07 86 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 254.68 -14.06 86 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 251.88 -13.37 86 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 249.12 -12.70 86 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 246.40 -12.04 86 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 243.71 -11.40 86 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 241.07 -10.76 86 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 238.46 -10.13 86 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 235.89 -9.52 86 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 233.35 -8.92 86 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 230.85 -8.33 86 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 228.39 -7.74 86 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 225.95 -7.18 86 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 223.56 -6.61 86 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 221.19 -6.07 86 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 218.86 -5.53 86 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 216.55 -5.01 86 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 214.28 -4.49 86 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 212.04 -3.98 86 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 209.83 -3.49 86 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 207.65 -3.00 86 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 205.50 -2.52 86 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 203.38 -2.05 86 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 201.29 -1.59 86 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 199.22 -1.14 86 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 197.18 -0.70 86 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 195.17 -0.27 86 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 193.18 +0.15 86 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 191.22 +0.57 86 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 189.29 +0.98 86 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 187.38 +1.37 86 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 185.50 +1.77 86 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 183.64 +2.15 86 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 181.80 +2.52 86 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 179.99 +2.88 86 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 178.20 +3.24 86 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 176.44 +3.60 86 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 174.69 +3.93 86 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 172.97 +4.27 86 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 171.27 +4.60 86 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 169.59 +4.91 86 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 167.94 +5.24 86 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 166.30 +5.54 86 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 164.69 +5.84 86 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 163.09 +6.13 86 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 161.52 +6.43 86 0 0 0
TOTAL CALL 8,968 37,324 +3,340
11SEP26 815.00 P 2.00 25.00 2.00 16.85 +16.18 110 170 96 +88
11SEP26 820.00 P 6.53 24.00 6.30 19.35 +18.48 110 69 30 +15
11SEP26 825.00 P 18.81 23.07 18.81 22.19 +21.05 110 76 75 +45
11SEP26 830.00 P 9.09 16.50 9.09 25.16 +23.71 111 21 13 +13
11SEP26 835.00 P 10.60 30.00 10.24 28.40 +26.59 112 13 6 +6
11SEP26 840.00 P 13.50 20.80 12.90 31.81 +29.56 113 24 16 +14
11SEP26 845.00 P 13.36 18.26 13.36 35.42 +32.65 113 3 2 +2
11SEP26 850.00 P 15.00 24.00 15.00 39.23 +35.86 115 21 13 +11
11SEP26 855.00 P 17.30 29.80 17.30 43.18 +39.08 116 3 2 +1
11SEP26 860.00 P 19.57 33.00 19.57 47.33 +42.43 118 3 1 0
11SEP26 865.00 P 20.43 22.04 19.77 51.56 +45.67 119 3 1 +1
11SEP26 870.00 P 23.58 27.23 23.58 54.36 +47.44 107 190 154 +145
11SEP26 875.00 P 25.53 30.07 24.03 58.71 +50.50 107 12 10 +10
11SEP26 880.00 P 29.53 31.51 27.76 63.21 +53.71 107 25 41 +25
11SEP26 885.00 P 31.00 31.00 31.00 67.75 +56.78 107 1 0 -1
11SEP26 890.00 P 35.00 35.00 35.00 72.41 +59.64 107 1 15 -1
11SEP26 895.00 P 0.00 0.00 0.00 77.10 +62.98 107 0 15 0
11SEP26 900.00 P 0.00 0.00 0.00 81.87 +65.72 107 0 125 0
11SEP26 905.00 P 0.00 0.00 0.00 86.66 +68.61 107 0 82 0
11SEP26 910.00 P 0.00 0.00 0.00 91.52 +70.65 107 0 384 0
11SEP26 915.00 P 0.00 0.00 0.00 96.38 +73.46 106 0 10 0
11SEP26 920.00 P 66.50 100.00 66.50 101.29 +74.79 107 12 42 -10
11SEP26 925.00 P 0.00 0.00 0.00 106.21 +76.56 107 0 9 0
11SEP26 930.00 P 68.00 68.00 68.00 111.15 +80.18 106 1 19 -1
11SEP26 935.00 P 0.00 0.00 0.00 116.11 +82.05 107 0 5 0
11SEP26 940.00 P 0.00 0.00 0.00 121.07 +81.44 106 0 239 0
11SEP26 945.00 P 0.00 0.00 0.00 126.05 +82.81 107 0 17 0
11SEP26 950.00 P 0.00 0.00 0.00 131.03 +84.04 106 0 12 0
11SEP26 955.00 P 0.00 0.00 0.00 136.02 +85.08 107 0 16 0
11SEP26 960.00 P 0.00 0.00 0.00 141.01 +87.05 107 0 4 0
11SEP26 965.00 P 0.00 0.00 0.00 146.00 +88.59 0 0 0 0
11SEP26 970.00 P 0.00 0.00 0.00 151.00 +89.47 0 0 100 0
11SEP26 975.00 P 0.00 0.00 0.00 156.00 +90.20 0 0 34 0
11SEP26 980.00 P 0.00 0.00 0.00 161.00 +90.85 0 0 5 0
11SEP26 985.00 P 0.00 0.00 0.00 166.00 +91.45 0 0 12 0
11SEP26 990.00 P 0.00 0.00 0.00 171.00 +91.91 0 0 38 0
11SEP26 995.00 P 0.00 0.00 0.00 176.00 +92.37 0 0 12 0
11SEP26 1,000.00 P 128.95 129.10 128.95 181.00 +92.72 0 10 188 0
11SEP26 1,005.00 P 0.00 0.00 0.00 186.00 +93.03 0 0 7 0
11SEP26 1,010.00 P 0.00 0.00 0.00 191.00 +93.31 0 0 26 0
11SEP26 1,015.00 P 0.00 0.00 0.00 196.00 +93.52 0 0 19 0
11SEP26 1,020.00 P 0.00 0.00 0.00 201.00 +93.72 0 0 2 0
11SEP26 1,025.00 P 0.00 0.00 0.00 206.00 +93.87 0 0 43 0
11SEP26 1,030.00 P 0.00 0.00 0.00 211.00 +94.00 0 0 5 0
11SEP26 1,035.00 P 0.00 0.00 0.00 216.00 +94.12 0 0 1 0
11SEP26 1,040.00 P 0.00 0.00 0.00 221.00 +94.20 0 0 15 0
11SEP26 1,045.00 P 0.00 0.00 0.00 226.00 +94.27 0 0 15 0
11SEP26 1,050.00 P 0.00 0.00 0.00 231.00 +94.33 0 0 14 0
11SEP26 1,055.00 P 0.00 0.00 0.00 236.00 +94.37 0 0 1 0
11SEP26 1,060.00 P 0.00 0.00 0.00 241.00 +94.42 0 0 103 0
11SEP26 1,065.00 P 0.00 0.00 0.00 246.00 +94.44 0 0 1 0
11SEP26 1,070.00 P 0.00 0.00 0.00 251.00 +94.46 0 0 3 0
11SEP26 1,075.00 P 255.00 255.00 255.00 256.00 +94.48 0 1 6 0
11SEP26 1,080.00 P 0.00 0.00 0.00 261.00 +94.49 0 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 266.00 +94.49 0 0 0 0
11SEP26 1,090.00 P 0.00 0.00 0.00 271.00 +94.50 0 0 86 0
11SEP26 1,095.00 P 0.00 0.00 0.00 276.00 +89.05 0 0 770 0
11SEP26 1,100.00 P 0.00 0.00 0.00 281.00 +94.04 0 0 17 0
11SEP26 1,105.00 P 0.00 0.00 0.00 286.00 +94.50 0 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 291.00 +94.50 0 0 3 0
11SEP26 1,115.00 P 0.00 0.00 0.00 296.00 +94.50 0 0 3 0
11SEP26 1,120.00 P 0.00 0.00 0.00 301.00 +94.50 0 0 4 0
11SEP26 1,125.00 P 0.00 0.00 0.00 306.00 +94.50 0 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 311.00 +94.50 0 0 30 0
11SEP26 1,135.00 P 0.00 0.00 0.00 316.00 +94.50 0 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 321.00 +94.50 0 0 0 0
11SEP26 1,145.00 P 0.00 0.00 0.00 326.00 +94.50 0 0 0 0
11SEP26 1,150.00 P 0.00 0.00 0.00 331.00 +94.50 0 0 0 0
11SEP26 1,155.00 P 0.00 0.00 0.00 336.00 +94.50 0 0 0 0
11SEP26 1,160.00 P 0.00 0.00 0.00 341.00 +94.50 0 0 0 0
11SEP26 1,165.00 P 0.00 0.00 0.00 346.00 +94.50 0 0 1 0
11SEP26 1,170.00 P 0.00 0.00 0.00 351.00 +94.50 0 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 356.00 +94.50 0 0 0 0
11SEP26 1,180.00 P 0.00 0.00 0.00 361.00 +94.50 0 0 0 0
11SEP26 1,185.00 P 0.00 0.00 0.00 366.00 +94.50 0 0 0 0
11SEP26 1,190.00 P 0.00 0.00 0.00 371.00 +94.50 0 0 0 0
11SEP26 1,195.00 P 0.00 0.00 0.00 376.00 +94.50 0 0 0 0
11SEP26 1,200.00 P 0.00 0.00 0.00 381.00 +94.50 0 0 4 0
11SEP26 1,205.00 P 0.00 0.00 0.00 386.00 +94.50 0 0 0 0
11SEP26 1,210.00 P 0.00 0.00 0.00 391.00 +94.50 0 0 0 0
11SEP26 1,215.00 P 0.00 0.00 0.00 396.00 +94.50 0 0 1 0
11SEP26 1,220.00 P 0.00 0.00 0.00 401.00 +94.50 0 0 15 0
11SEP26 1,225.00 P 0.00 0.00 0.00 406.00 +94.50 0 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 411.00 +94.50 0 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 416.00 +94.50 0 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 421.00 +94.50 0 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 426.00 +94.50 0 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 431.00 +94.50 0 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 436.00 +94.50 0 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 441.00 +94.50 0 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 446.00 +94.50 0 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 451.00 +94.50 0 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 456.00 +94.50 0 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 461.00 +94.50 0 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 466.00 +94.50 0 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 471.00 +94.50 0 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 476.00 +94.50 0 0 0 0
18SEP26 815.00 P 26.00 45.00 26.00 38.89 +26.66 85 71 61 +61
18SEP26 820.00 P 27.00 46.03 27.00 41.46 +28.20 85 10 10 +10
18SEP26 825.00 P 49.00 49.00 49.00 44.35 +29.90 85 1 1 +1
18SEP26 830.00 P 54.67 54.67 51.48 47.24 +31.45 85 18 18 +18
18SEP26 835.00 P 41.20 41.20 41.20 50.14 +33.00 85 1 1 +1
18SEP26 840.00 P 0.00 0.00 0.00 53.09 +34.61 86 0 1 0
18SEP26 845.00 P 0.00 0.00 0.00 56.38 +36.51 86 0 0 0
18SEP26 850.00 P 0.00 0.00 0.00 57.93 +36.36 82 0 0 0
18SEP26 855.00 P 0.00 0.00 0.00 61.13 +37.86 82 0 0 0
18SEP26 860.00 P 0.00 0.00 0.00 64.33 +39.37 82 0 9 0
18SEP26 865.00 P 0.00 0.00 0.00 67.87 +41.21 82 0 0 0
18SEP26 870.00 P 0.00 0.00 0.00 71.42 +42.81 82 0 0 0
18SEP26 875.00 P 64.00 64.00 64.00 74.98 +44.28 82 1 1 +1
18SEP26 880.00 P 0.00 0.00 0.00 78.54 +45.76 82 0 0 0
18SEP26 885.00 P 0.00 0.00 0.00 82.32 +47.45 82 0 2 0
18SEP26 890.00 P 0.00 0.00 0.00 86.19 +49.22 82 0 0 0
18SEP26 895.00 P 0.00 0.00 0.00 90.07 +50.61 82 0 0 0
18SEP26 900.00 P 0.00 0.00 0.00 93.95 +52.00 82 0 1 0
18SEP26 905.00 P 0.00 0.00 0.00 97.92 +53.47 82 0 0 0
18SEP26 910.00 P 0.00 0.00 0.00 102.07 +55.20 82 0 0 0
18SEP26 915.00 P 0.00 0.00 0.00 106.22 +56.70 82 0 0 0
18SEP26 920.00 P 119.00 119.00 119.00 110.38 +57.92 82 1 41 0
18SEP26 925.00 P 108.00 108.00 108.00 114.54 +59.18 82 1 1 0
18SEP26 930.00 P 0.00 0.00 0.00 118.88 +60.62 82 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 123.26 +62.09 82 0 15 0
18SEP26 940.00 P 0.00 0.00 0.00 127.65 +63.40 82 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 132.03 +64.48 82 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 136.47 +67.69 82 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 141.03 +69.04 82 0 0 0
18SEP26 960.00 P 0.00 0.00 0.00 145.60 +70.41 82 0 0 0
18SEP26 965.00 P 0.00 0.00 0.00 150.16 +71.59 82 0 0 0
18SEP26 970.00 P 0.00 0.00 0.00 154.73 +72.60 82 0 0 0
18SEP26 975.00 P 0.00 0.00 0.00 159.38 +73.69 82 0 8 0
18SEP26 980.00 P 0.00 0.00 0.00 164.08 +74.83 82 0 2 0
18SEP26 985.00 P 0.00 0.00 0.00 168.79 +75.98 82 0 2 0
18SEP26 990.00 P 0.00 0.00 0.00 173.50 +77.01 82 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 178.21 +77.83 82 0 0 0
18SEP26 1,000.00 P 0.00 0.00 0.00 188.48 +84.22 110 0 3 0
18SEP26 1,005.00 P 0.00 0.00 0.00 193.27 +85.13 111 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 193.28 +81.26 88 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 202.87 +86.93 113 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 202.88 +82.78 88 0 0 0
18SEP26 1,025.00 P 0.00 0.00 0.00 207.09 +82.83 82 0 0 0
18SEP26 1,030.00 P 0.00 0.00 0.00 211.98 +83.56 82 0 1 0
18SEP26 1,035.00 P 0.00 0.00 0.00 216.86 +84.28 82 0 0 0
18SEP26 1,040.00 P 0.00 0.00 0.00 221.74 +85.00 82 0 0 0
18SEP26 1,045.00 P 0.00 0.00 0.00 226.63 +85.56 82 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 231.55 +86.09 82 0 0 0
18SEP26 1,055.00 P 0.00 0.00 0.00 236.48 +86.64 82 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 241.41 +87.18 82 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 246.34 +87.72 82 0 0 0
18SEP26 1,070.00 P 0.00 0.00 0.00 251.28 +88.23 82 0 0 0
18SEP26 1,075.00 P 0.00 0.00 0.00 256.23 +88.61 82 0 0 0
18SEP26 1,080.00 P 0.00 0.00 0.00 261.20 +89.01 82 0 0 0
18SEP26 1,085.00 P 0.00 0.00 0.00 266.16 +89.40 82 0 0 0
18SEP26 1,090.00 P 0.00 0.00 0.00 271.13 +89.80 82 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 276.10 +89.15 83 0 0 0
18SEP26 1,100.00 P 0.00 0.00 0.00 281.07 +90.52 82 0 0 0
18SEP26 1,105.00 P 0.00 0.00 0.00 291.11 +95.85 134 0 0 0
18SEP26 1,110.00 P 0.00 0.00 0.00 291.12 +91.15 87 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 296.02 +91.34 82 0 0 0
18SEP26 1,120.00 P 0.00 0.00 0.00 301.01 +91.62 82 0 0 0
18SEP26 1,125.00 P 0.00 0.00 0.00 306.01 +91.91 83 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 311.00 +92.11 0 0 0 0
18SEP26 1,135.00 P 0.00 0.00 0.00 316.00 +92.31 0 0 0 0
18SEP26 1,140.00 P 0.00 0.00 0.00 321.00 +92.49 0 0 0 0
18SEP26 1,145.00 P 0.00 0.00 0.00 326.00 +92.68 0 0 0 0
18SEP26 1,150.00 P 0.00 0.00 0.00 331.00 +92.87 0 0 0 0
18SEP26 1,155.00 P 0.00 0.00 0.00 340.58 +97.63 146 0 0 0
18SEP26 1,160.00 P 0.00 0.00 0.00 341.00 +93.19 0 0 0 0
18SEP26 1,165.00 P 0.00 0.00 0.00 346.00 +93.30 0 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 351.00 +93.42 0 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 356.00 +93.54 0 0 0 0
29SEP26 610.00 P 5.30 7.30 5.30 3.50 - 83 190 190 -
29SEP26 620.00 P 7.33 7.90 7.18 4.30 +3.16 83 65 75 +65
29SEP26 630.00 P 7.00 7.00 7.00 5.19 +3.71 83 3 4 +3
29SEP26 640.00 P 10.00 11.17 10.00 6.34 +4.52 83 2 2 +2
29SEP26 650.00 P 10.00 11.80 10.00 7.50 +5.24 83 4 2 +2
29SEP26 660.00 P 11.00 12.00 11.00 9.00 +6.21 83 2 2 +2
29SEP26 670.00 P 0.00 0.00 0.00 10.60 +7.18 84 0 0 0
29SEP26 680.00 P 13.70 17.34 13.70 12.34 +8.12 83 12 115 -9
29SEP26 690.00 P 18.26 18.26 18.26 14.48 +9.45 84 4 29 0
29SEP26 700.00 P 14.00 22.66 14.00 16.62 +10.68 84 23 94 +18
29SEP26 710.00 P 24.08 24.08 24.08 19.17 +12.07 84 4 7 +4
29SEP26 720.00 P 17.46 28.00 17.46 21.95 +13.69 84 5 5 +2
29SEP26 730.00 P 0.00 0.00 0.00 24.73 +15.06 84 0 1 0
29SEP26 740.00 P 33.88 33.88 33.45 28.17 +16.90 84 9 9 +9
29SEP26 750.00 P 25.99 35.80 25.99 31.66 +18.79 84 11 25 +6
29SEP26 760.00 P 33.00 33.00 33.00 35.24 +20.39 84 1 8 +1
29SEP26 770.00 P 35.11 42.34 35.11 39.51 +22.51 84 30 35 +11
29SEP26 780.00 P 32.00 43.80 32.00 43.79 +24.65 85 9 26 +7
29SEP26 790.00 P 0.00 0.00 0.00 48.20 +26.44 85 0 2 0
29SEP26 800.00 P 40.00 61.80 40.00 53.29 +28.75 85 30 77 +8
29SEP26 810.00 P 52.00 67.60 52.00 58.38 +31.06 85 136 135 +131
29SEP26 820.00 P 53.50 70.90 53.50 63.57 +32.99 85 65 55 +51
29SEP26 830.00 P 73.00 73.48 73.00 69.48 +35.40 85 6 171 -6
29SEP26 840.00 P 70.00 80.00 70.00 75.39 +37.81 86 2 63 -2
29SEP26 850.00 P 59.27 86.70 59.27 81.30 +39.86 86 6 151 +1
29SEP26 860.00 P 68.00 68.00 68.00 87.95 +42.23 86 3 36 +3
29SEP26 870.00 P 74.00 74.00 74.00 91.89 +41.88 83 1 32 +1
29SEP26 880.00 P 76.00 78.00 76.00 98.40 +44.01 83 2 50 0
29SEP26 890.00 P 0.00 0.00 0.00 105.36 +45.87 83 0 18 0
29SEP26 900.00 P 82.00 140.95 82.00 112.57 +47.98 83 9 77 -4
29SEP26 910.00 P 0.00 0.00 0.00 119.79 +50.10 83 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 127.15 +51.83 83 0 4 0
29SEP26 930.00 P 128.00 128.00 128.00 134.99 +53.75 83 1 15 0
29SEP26 940.00 P 0.00 0.00 0.00 142.84 +55.68 83 0 17 0
29SEP26 950.00 P 141.00 141.00 141.00 150.69 +57.56 83 1 16 0
29SEP26 960.00 P 0.00 0.00 0.00 158.90 +59.07 83 0 4 0
29SEP26 970.00 P 0.00 0.00 0.00 167.29 +63.86 83 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 175.67 +65.73 83 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 184.07 +67.39 83 0 28 0
29SEP26 1,000.00 P 180.00 192.26 180.00 192.90 +69.01 83 5 83 +1
29SEP26 1,010.00 P 0.00 0.00 0.00 207.78 +76.67 95 0 127 0
29SEP26 1,020.00 P 0.00 0.00 0.00 210.56 +72.23 83 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 219.46 +73.63 83 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 228.64 +74.97 83 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 237.82 +76.30 83 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 247.01 +72.56 83 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 263.95 +81.19 103 0 101 0
29SEP26 1,080.00 P 0.00 0.00 0.00 273.68 +82.28 104 0 248 0
29SEP26 1,090.00 P 0.00 0.00 0.00 283.42 +83.38 106 0 255 0
29SEP26 1,100.00 P 0.00 0.00 0.00 284.62 +82.01 83 0 34 0
29SEP26 1,110.00 P 0.00 0.00 0.00 294.10 +83.01 83 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 303.75 +83.83 83 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 313.40 +84.65 83 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 323.05 +85.46 83 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 332.72 +86.28 83 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 342.48 +86.92 83 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 352.27 +87.52 83 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 362.06 +88.12 83 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 371.86 +88.73 83 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 393.15 +91.97 129 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 393.16 +91.30 95 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 401.46 +90.15 83 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 411.36 +90.59 83 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 421.26 +91.02 83 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 431.19 +91.37 83 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 441.14 +91.68 83 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 451.10 +91.98 83 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 461.06 +92.28 83 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 471.03 +92.58 83 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 481.01 +92.81 83 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 491.00 +93.02 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 501.00 +93.22 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 511.00 +93.42 0 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 531.50 +104.11 149 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 541.50 +104.26 151 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 541.51 +94.38 102 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 551.00 +93.99 0 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 571.00 +104.09 154 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 581.50 +104.69 157 0 0 0
29SEP26 1,400.00 P 530.00 600.00 530.00 591.50 +104.77 159 3 8 +3
29SEP26 1,410.00 P 0.00 0.00 0.00 601.50 +104.82 160 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 611.50 +104.87 162 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 611.51 +94.92 111 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 621.00 +94.45 0 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 640.50 +103.97 163 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 650.50 +103.99 164 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 660.50 +104.00 166 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 661.00 +94.50 0 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 671.00 +94.50 0 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 681.00 +94.50 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 691.00 +94.50 0 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 710.50 +104.00 173 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 720.50 +104.00 174 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 721.00 +94.50 0 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 740.50 +104.00 177 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 741.00 +94.50 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 759.50 +103.00 176 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 770.50 +104.00 181 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 779.50 +103.00 179 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 789.50 +103.00 180 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 800.50 +104.00 185 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 810.50 +104.00 186 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 811.00 +94.50 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 821.00 +94.50 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 831.00 +94.50 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 849.50 +103.00 187 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 859.50 +103.00 188 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 861.00 +94.50 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 871.00 +94.50 0 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 888.50 +102.00 187 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 891.00 +94.50 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 901.00 +94.50 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 911.00 +94.50 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 921.00 +94.50 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 931.00 +94.50 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 941.00 +94.50 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 951.00 +94.50 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 961.00 +94.50 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 971.00 +94.50 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 981.00 +94.50 0 0 0 0
29OCT26 610.00 P 21.99 24.89 21.99 21.30 - 87 5 5 -
29OCT26 620.00 P 24.22 27.60 24.22 23.62 +11.58 87 3 4 +3
29OCT26 630.00 P 0.00 0.00 0.00 25.93 +12.05 87 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 28.54 +12.91 87 0 0 0
29OCT26 650.00 P 31.80 31.80 31.80 31.52 +14.15 87 1 1 +1
29OCT26 660.00 P 0.00 0.00 0.00 34.50 +15.39 87 0 0 0
29OCT26 670.00 P 35.00 37.53 35.00 37.47 +16.40 87 2 2 +2
29OCT26 680.00 P 37.00 45.20 37.00 40.67 +17.29 87 25 95 +6
29OCT26 690.00 P 47.00 50.50 47.00 44.38 +18.69 87 3 14 +3
29OCT26 700.00 P 44.50 54.00 44.50 48.10 +20.10 87 5 37 +4
29OCT26 710.00 P 0.00 0.00 0.00 51.81 +21.47 87 0 2 0
29OCT26 720.00 P 53.90 63.00 53.90 55.54 +22.23 88 5 10 +5
29OCT26 730.00 P 51.00 51.00 50.00 59.93 +23.65 88 3 4 +3
29OCT26 740.00 P 0.00 0.00 0.00 64.44 +25.18 88 0 1 0
29OCT26 750.00 P 65.00 78.64 65.00 68.95 +26.72 88 9 24 +3
29OCT26 760.00 P 72.00 72.00 72.00 73.46 +27.95 88 1 3 +1
29OCT26 770.00 P 85.90 85.90 85.90 78.10 +28.88 88 1 5 0
29OCT26 780.00 P 77.00 79.00 76.87 83.42 +30.48 88 31 30 +29
29OCT26 790.00 P 79.00 79.00 79.00 88.75 +32.10 88 1 1 +1
29OCT26 800.00 P 78.86 103.48 78.86 94.07 +33.70 88 11 83 +3
29OCT26 810.00 P 0.00 0.00 0.00 99.41 +34.94 88 0 0 0
29OCT26 820.00 P 110.07 110.07 110.07 104.84 +35.87 89 5 5 +5
29OCT26 830.00 P 0.00 0.00 0.00 110.97 +37.49 89 0 5 0
29OCT26 840.00 P 109.55 111.00 109.55 117.11 +39.13 89 2 6 +2
29OCT26 850.00 P 112.53 128.00 112.53 123.25 +40.76 89 2 8 +2
29OCT26 860.00 P 0.00 0.00 0.00 129.39 +42.18 89 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 135.54 +43.01 89 0 3 0
29OCT26 880.00 P 155.61 155.61 155.61 142.27 +44.42 89 2 3 -1
29OCT26 890.00 P 0.00 0.00 0.00 149.18 +46.00 90 0 0 0
29OCT26 900.00 P 158.00 158.00 158.00 156.09 +47.59 90 1 28 +1
29OCT26 910.00 P 0.00 0.00 0.00 163.00 +49.16 90 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 169.92 +50.22 90 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 176.89 +51.06 90 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 184.51 +52.54 91 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 192.13 +54.03 91 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 199.75 +55.51 91 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 207.37 +56.98 91 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 215.00 +57.92 91 0 29 0
29OCT26 990.00 P 236.60 236.60 236.60 222.65 +58.66 92 1 19 -1
29OCT26 1,000.00 P 228.00 228.00 228.00 230.87 +59.97 92 1 202 +1
29OCT26 1,010.00 P 0.00 0.00 0.00 239.11 +61.31 93 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 247.36 +62.64 93 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 255.61 +63.97 93 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 256.18 +57.35 86 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 272.13 +65.68 94 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 280.65 +66.59 94 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 289.42 +74.20 95 0 27 0
29OCT26 1,080.00 P 0.00 0.00 0.00 298.19 +75.57 95 0 30 0
29OCT26 1,090.00 P 0.00 0.00 0.00 298.20 +68.17 86 0 55 0
29OCT26 1,100.00 P 0.00 0.00 0.00 315.75 +71.19 96 0 79 0
29OCT26 1,110.00 P 0.00 0.00 0.00 324.54 +71.95 96 0 90 0
29OCT26 1,120.00 P 0.00 0.00 0.00 333.34 +72.52 97 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 342.38 +81.15 97 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 351.59 +82.36 98 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 351.60 +74.36 88 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 370.00 +76.19 99 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 379.22 +77.15 100 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 388.44 +77.87 100 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 388.45 +69.11 89 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 406.98 +87.63 101 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 416.53 +89.46 102 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 416.54 +80.95 91 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 435.62 +91.50 104 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 445.17 +92.52 104 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 445.18 +83.98 92 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 464.29 +94.24 106 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 464.30 +85.31 93 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 483.54 +95.62 107 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 493.34 +96.48 108 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 493.35 +87.54 95 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 512.95 +98.19 110 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 522.76 +99.05 111 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 532.58 +99.90 112 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 542.40 +100.56 113 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 552.23 +101.13 114 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 562.09 +101.72 115 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 572.07 +102.43 116 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 582.06 +103.15 117 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 592.05 +89.21 118 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 602.05 +89.65 119 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 612.06 +90.09 120 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 622.06 +90.50 121 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 632.08 +90.74 122 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 632.09 +90.74 107 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 652.15 +91.20 124 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 662.27 +101.31 125 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 672.40 +108.74 127 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 682.52 +92.14 128 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 692.66 +92.45 129 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 702.79 +92.75 130 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 712.94 +102.89 131 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 723.09 +111.61 132 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 723.10 +101.93 117 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 723.11 +92.24 93 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 740.50 +99.92 114 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 741.57 +91.28 86 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 774.04 +114.04 138 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 784.27 +114.55 140 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 794.00 +114.56 140 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 804.72 +115.54 142 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 814.96 +116.04 143 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 825.20 +116.47 144 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 825.21 +106.65 130 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 825.22 +96.83 108 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 831.06 +92.83 86 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 849.50 +101.44 121 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 859.50 +101.59 122 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 886.50 +118.74 151 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 896.50 +118.89 152 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 902.50 +115.03 147 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 912.50 +115.16 148 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 923.50 +116.27 150 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 933.50 +116.35 151 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 943.50 +116.43 152 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 955.50 +118.50 156 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 955.51 +108.59 140 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 955.52 +98.66 118 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 961.00 +94.21 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 971.00 +94.27 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 981.00 +94.32 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 38.85 - 88 0 0 -
27NOV26 620.00 P 0.00 0.00 0.00 43.15 +16.54 90 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 44.93 +15.95 88 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 49.42 +18.07 90 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 51.74 +18.02 88 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 55.50 +19.40 88 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 61.05 +21.93 90 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 64.93 +22.78 90 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 66.81 +21.63 88 0 0 0
27NOV26 700.00 P 76.00 76.00 76.00 70.99 +22.78 88 10 10 +10
27NOV26 710.00 P 0.00 0.00 0.00 77.80 +26.56 90 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 82.48 +27.90 90 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 87.16 +28.82 90 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 91.84 +29.75 90 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 96.53 +30.68 90 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 101.69 +32.08 90 0 3 0
27NOV26 770.00 P 119.35 119.35 119.35 107.19 +33.82 90 30 30 +30
27NOV26 780.00 P 117.91 117.91 117.91 112.68 +35.26 91 1 1 +1
27NOV26 790.00 P 0.00 0.00 0.00 118.18 +36.22 91 0 0 0
27NOV26 800.00 P 133.00 135.47 133.00 123.69 +34.61 91 4 8 +4
27NOV26 810.00 P 0.00 0.00 0.00 129.19 +35.44 91 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 134.81 +36.39 91 0 0 0
27NOV26 830.00 P 139.00 153.97 139.00 141.11 +38.01 91 20 19 +13
27NOV26 840.00 P 0.00 0.00 0.00 147.41 +42.77 91 0 1 0
27NOV26 850.00 P 150.50 150.50 150.50 153.71 +40.60 91 1 2 +1
27NOV26 860.00 P 157.00 157.00 157.00 160.01 +41.42 91 1 2 +1
27NOV26 870.00 P 0.00 0.00 0.00 166.32 +42.24 91 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 172.64 +43.07 92 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 179.05 +43.99 92 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 186.11 +45.56 92 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 193.17 +47.11 92 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 200.23 +48.14 92 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 207.30 +48.92 92 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 214.37 +49.70 92 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 221.44 +50.47 93 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 228.53 +51.27 93 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 235.96 +52.40 93 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 243.71 +53.84 93 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 251.46 +55.27 93 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 259.21 +56.02 94 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 266.97 +56.73 94 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 274.74 +57.44 94 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 282.51 +58.16 94 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 282.52 +51.11 89 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 298.21 +59.74 94 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 298.22 +52.68 89 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 305.75 +53.13 88 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 313.87 +53.80 88 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 331.65 +63.83 96 0 101 0
27NOV26 1,100.00 P 0.00 0.00 0.00 340.01 +64.45 96 0 110 0
27NOV26 1,110.00 P 0.00 0.00 0.00 348.39 +65.08 96 0 162 0
27NOV26 1,120.00 P 0.00 0.00 0.00 356.77 +65.71 96 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 356.78 +57.97 90 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 362.80 +63.98 88 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 371.40 +66.22 88 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 380.01 +67.28 88 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 388.62 +68.08 88 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 397.24 +58.74 88 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 418.03 +71.18 99 0 100 0
27NOV26 1,200.00 P 0.00 0.00 0.00 418.04 +71.18 91 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 423.11 +70.14 88 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 431.74 +70.65 88 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 453.60 +84.39 99 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 453.61 +76.28 92 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 458.24 +72.77 88 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 467.25 +73.64 88 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 476.26 +74.23 88 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 499.84 +89.21 102 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 509.13 +89.89 102 0 0 0
27NOV26 1,300.00 P 519.00 536.00 519.00 518.42 +90.58 103 2 11 +2
27NOV26 1,310.00 P 0.00 0.00 0.00 527.72 +91.27 103 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 537.03 +78.62 104 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 546.35 +87.93 104 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 555.68 +79.51 104 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 565.27 +89.09 105 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 574.87 +80.92 105 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 584.47 +81.61 106 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 594.08 +81.98 106 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 603.69 +82.32 107 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 613.30 +82.66 107 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 622.92 +83.00 108 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 632.55 +83.34 108 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 642.18 +83.69 109 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 651.82 +84.04 109 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 661.47 +84.39 110 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 671.22 +84.84 111 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 681.06 +85.37 111 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 690.91 +85.90 112 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 700.76 +95.74 113 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 710.61 +86.60 113 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 720.47 +86.86 114 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 730.33 +96.71 115 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 740.19 +87.37 115 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 750.06 +87.64 116 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 759.94 +87.90 117 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 769.82 +88.17 117 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 779.71 +88.44 118 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 789.62 +88.72 119 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 799.64 +89.11 120 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 809.67 +99.13 120 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 819.69 +109.14 121 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 829.72 +111.65 122 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 839.76 +112.14 123 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 849.79 +112.61 123 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 849.80 +103.06 113 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 869.88 +113.57 125 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 869.89 +104.02 114 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 889.99 +114.54 126 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 900.05 +115.03 127 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 910.12 +115.52 128 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 920.20 +116.01 129 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 930.31 +116.53 129 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 940.46 +117.09 130 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 943.50 +110.52 123 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 955.50 +112.90 126 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 970.93 +118.60 133 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 981.10 +119.04 133 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 981.11 +109.32 123 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 981.12 +99.59 109 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,011.61 +120.34 136 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 55.78 - 89 0 0 -
30DEC26 620.00 P 0.00 0.00 0.00 59.68 +19.32 89 0 0 0
30DEC26 630.00 P 60.00 60.00 60.00 63.59 +20.23 89 1 1 +1
30DEC26 640.00 P 0.00 0.00 0.00 67.49 +20.99 89 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 71.39 +21.76 89 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 75.30 +22.53 89 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 79.22 +23.30 89 0 0 0
30DEC26 680.00 P 86.14 90.00 86.14 83.72 +24.66 89 16 16 +16
30DEC26 690.00 P 90.54 90.54 90.54 88.40 +25.81 89 15 15 +15
30DEC26 700.00 P 100.00 100.00 100.00 93.08 +26.61 89 1 1 +1
30DEC26 710.00 P 0.00 0.00 0.00 100.70 +30.36 91 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 105.53 +31.31 91 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 110.37 +32.27 91 0 0 0
30DEC26 740.00 P 113.80 113.80 113.80 111.86 +29.88 89 1 1 +1
30DEC26 750.00 P 122.97 130.00 122.97 120.69 +34.82 91 16 16 +16
30DEC26 760.00 P 0.00 0.00 0.00 126.33 +36.09 91 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 131.97 +37.08 91 0 10 0
30DEC26 780.00 P 0.00 0.00 0.00 137.62 +38.07 91 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 143.26 +39.05 91 0 0 0
30DEC26 800.00 P 147.06 162.84 147.06 148.91 +40.04 91 16 16 +15
30DEC26 810.00 P 166.38 171.71 165.29 154.57 +37.63 91 117 117 +117
30DEC26 820.00 P 172.82 178.00 172.82 160.34 +38.60 91 85 85 +85
30DEC26 830.00 P 166.23 166.23 166.23 166.77 +40.18 92 2 8 +1
30DEC26 840.00 P 172.41 172.41 172.41 168.17 +35.97 89 2 2 +2
30DEC26 850.00 P 180.00 180.00 180.00 179.65 +41.84 92 2 3 +2
30DEC26 860.00 P 0.00 0.00 0.00 186.09 +42.66 92 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 192.53 +43.49 92 0 2 0
30DEC26 880.00 P 200.00 200.00 200.00 198.98 +44.32 92 1 3 +1
30DEC26 890.00 P 0.00 0.00 0.00 205.44 +45.16 92 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 211.91 +46.00 92 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 218.85 +47.30 92 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 226.03 +48.32 92 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 233.22 +54.46 93 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 240.41 +49.88 93 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 247.60 +50.66 93 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 247.61 +44.25 89 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 261.99 +58.32 93 0 15 0
30DEC26 980.00 P 280.00 280.00 280.00 269.20 +59.30 93 1 2 +1
30DEC26 990.00 P 0.00 0.00 0.00 276.42 +53.79 93 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 276.43 +47.36 89 0 39 0
30DEC26 1,010.00 P 300.00 300.00 300.00 291.70 +55.84 94 3 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 299.56 +56.54 94 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 307.42 +64.39 94 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 307.43 +50.08 89 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 323.16 +65.80 94 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 323.17 +51.49 90 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 329.04 +50.19 89 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 346.80 +60.77 94 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 346.81 +53.59 90 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 352.06 +51.65 89 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 360.24 +59.82 89 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 379.50 +63.81 95 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 379.51 +63.81 91 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 384.86 +53.49 89 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 393.07 +61.69 89 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 401.28 +64.33 89 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 409.50 +64.93 89 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 417.72 +65.52 89 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 425.95 +66.12 89 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 434.19 +66.72 89 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 442.44 +67.32 89 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 450.96 +68.06 89 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 459.63 +68.55 89 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 468.32 +69.05 89 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 477.00 +69.54 89 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 500.26 +72.14 99 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 509.21 +81.08 99 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 518.16 +86.13 99 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 527.12 +86.88 99 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 536.09 +87.65 99 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 545.06 +88.41 100 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 554.04 +89.17 100 0 0 0
30DEC26 1,330.00 P 560.00 560.00 560.00 563.03 +75.74 100 1 6 +1
30DEC26 1,340.00 P 0.00 0.00 0.00 572.04 +76.25 100 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 581.38 +76.70 100 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 590.71 +77.10 101 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 600.05 +77.51 101 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 609.40 +77.93 102 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 618.74 +78.34 102 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 628.09 +78.75 102 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 637.45 +79.17 103 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 646.80 +79.58 103 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 656.17 +80.00 104 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 665.54 +80.41 104 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 674.91 +80.82 104 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 684.29 +81.23 105 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 693.69 +81.64 105 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 703.13 +81.94 105 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 712.78 +82.27 106 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 722.42 +82.58 106 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 722.43 +73.26 99 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 741.73 +83.23 107 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 741.74 +73.90 100 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 750.06 +82.21 99 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 770.71 +84.19 108 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 770.72 +74.85 101 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 790.05 +84.83 109 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 799.73 +85.15 109 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 809.41 +94.82 110 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 809.67 +76.35 103 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 828.79 +86.10 110 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 838.49 +95.79 111 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 848.21 +105.50 111 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 858.07 +86.81 112 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 867.95 +96.68 112 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 869.88 +98.60 107 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 869.89 +93.01 98 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 889.99 +80.15 108 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 900.05 +80.56 109 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 910.12 +90.62 109 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 920.20 +100.69 110 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 930.31 +106.54 111 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 940.46 +107.31 111 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 943.50 +100.95 105 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 955.50 +103.56 108 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 970.93 +109.58 113 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 981.10 +84.22 114 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 981.11 +74.53 105 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 981.12 +74.53 94 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,011.61 +105.01 116 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 91.49 - 87 0 0 -
30MAR27 620.00 P 77.00 114.60 77.00 95.66 +20.35 87 173 172 +172
30MAR27 630.00 P 0.00 0.00 0.00 102.85 +23.43 89 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 104.71 +21.15 87 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 109.65 +21.95 87 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 114.59 +22.75 87 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 119.54 +23.55 87 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 124.49 +24.35 87 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 133.32 +29.02 89 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 138.43 +29.97 89 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 143.54 +30.58 89 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 148.78 +30.89 89 0 0 0
30MAR27 730.00 P 160.17 160.17 160.17 150.17 +27.36 87 25 25 +25
30MAR27 740.00 P 168.44 168.44 168.44 155.89 +28.15 87 25 25 +25
30MAR27 750.00 P 177.41 177.41 177.41 166.47 +33.80 89 25 25 +25
30MAR27 760.00 P 182.41 182.41 182.41 172.38 +34.77 89 25 25 +25
30MAR27 770.00 P 197.89 197.89 197.89 178.29 +35.75 89 15 15 +15
30MAR27 780.00 P 204.12 204.12 204.12 184.20 +32.29 90 15 16 +13
30MAR27 790.00 P 0.00 0.00 0.00 190.12 +33.11 90 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 196.04 +33.92 90 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 201.97 +34.17 90 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 208.03 +34.35 90 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 214.71 +35.14 90 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 221.39 +35.94 90 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 228.07 +36.72 90 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 234.75 +37.51 90 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 241.44 +38.31 90 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 248.14 +39.10 90 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 254.83 +39.89 90 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 261.54 +40.68 90 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 268.24 +41.44 90 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 274.96 +41.72 90 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 281.70 +41.80 90 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 288.95 +49.04 91 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 296.35 +50.49 91 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 303.75 +51.41 91 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 311.16 +44.57 91 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 318.58 +45.32 91 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 325.99 +52.72 91 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 333.41 +55.12 91 0 26 0
30MAR27 1,010.00 P 0.00 0.00 0.00 340.83 +47.50 91 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 348.26 +48.23 91 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 355.70 +55.66 91 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 363.14 +49.57 91 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 370.59 +49.63 91 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 378.07 +49.72 92 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 386.00 +57.64 92 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 394.05 +50.91 92 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 402.10 +51.56 92 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 410.15 +52.21 92 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 418.21 +52.87 92 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 426.27 +53.52 92 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 434.34 +54.18 92 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 442.41 +54.82 92 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 450.48 +55.47 93 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 458.56 +56.12 93 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 466.65 +56.76 93 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 474.74 +64.84 93 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 482.84 +57.53 93 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 490.95 +57.60 93 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 499.11 +57.72 93 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 507.70 +66.30 93 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 516.31 +58.83 94 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 524.92 +67.43 94 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 533.53 +73.74 94 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 542.14 +60.50 94 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 550.76 +61.06 94 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 559.38 +61.62 94 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 568.01 +62.18 94 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 576.64 +62.74 95 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 585.27 +63.29 95 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 593.91 +71.92 95 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 602.56 +64.39 95 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 602.57 +64.39 91 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 619.87 +81.32 95 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 628.54 +65.24 95 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 637.22 +73.91 95 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 646.00 +65.50 95 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 655.06 +74.55 96 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 664.13 +83.61 96 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 664.14 +75.48 92 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 664.15 +67.13 88 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 671.21 +65.82 87 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 680.03 +66.28 87 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 709.51 +87.38 97 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 718.60 +88.10 97 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 727.69 +88.80 98 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 727.70 +80.42 93 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 727.71 +72.04 89 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 754.99 +90.92 98 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 755.00 +82.53 94 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 773.22 +92.32 98 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 782.34 +92.96 98 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 791.47 +93.29 98 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 791.48 +84.51 94 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 809.75 +93.98 99 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 818.93 +94.36 99 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 828.37 +94.99 99 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 828.38 +86.19 95 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 828.39 +77.39 90 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 831.74 +71.93 87 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 840.91 +72.28 87 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 850.09 +72.64 87 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 859.27 +73.00 87 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 894.50 +99.40 101 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 894.51 +90.58 96 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 894.52 +81.75 92 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 896.01 +74.40 87 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 905.21 +74.75 87 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 914.41 +75.10 87 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 923.61 +75.44 87 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 932.82 +75.78 87 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 942.04 +76.13 87 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 951.26 +76.42 87 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 960.48 +76.49 87 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 970.93 +77.78 88 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 981.10 +78.79 88 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 988.20 +76.72 87 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 997.51 +76.87 87 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,011.61 +81.80 90 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 119.95 - 86 0 0 -
29JUN27 620.00 P 0.00 0.00 0.00 125.09 +34.86 86 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 130.24 +35.79 86 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 135.38 +36.71 86 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 140.53 +37.63 86 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 145.69 +38.56 86 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 150.85 +39.48 86 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 160.70 +45.08 88 0 0 0
29JUN27 690.00 P 184.39 184.39 184.39 161.20 +41.08 86 1 1 +1
29JUN27 700.00 P 0.00 0.00 0.00 171.40 +46.27 89 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 177.45 +47.32 89 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 183.55 +48.42 89 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 189.65 +49.51 89 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 195.76 +50.61 89 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 201.87 +51.71 89 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 207.98 +52.80 89 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 214.09 +49.08 89 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 220.22 +50.02 89 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 226.34 +50.92 89 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 232.48 +51.25 89 0 15 0
29JUN27 810.00 P 0.00 0.00 0.00 238.63 +51.44 89 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 244.90 +51.75 89 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 251.09 +51.98 89 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 251.10 +46.02 86 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 257.77 +46.72 86 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 264.44 +47.42 86 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 271.11 +48.11 86 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 277.78 +49.66 86 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 284.46 +56.33 86 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 291.15 +57.19 86 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 297.84 +58.02 86 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 304.54 +58.39 86 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 311.24 +58.55 86 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 317.95 +58.72 86 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 324.68 +58.91 86 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 331.64 +59.33 86 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 338.99 +60.13 86 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 346.33 +60.92 86 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 353.68 +61.72 86 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 361.04 +62.51 86 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 368.39 +63.30 86 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 375.75 +64.08 86 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 383.11 +64.86 86 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 390.48 +65.64 86 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 397.85 +66.39 86 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 405.23 +66.70 86 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 412.61 +66.85 86 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 420.00 +67.00 86 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 427.40 +67.16 86 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 434.80 +67.32 86 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 455.49 +80.77 91 0 501 0
29JUN27 1,120.00 P 0.00 0.00 0.00 463.27 +81.30 91 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 463.28 +74.06 88 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 465.68 +69.20 86 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 487.84 +84.10 91 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 496.04 +85.03 92 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 504.24 +85.96 92 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 504.25 +78.69 89 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 520.64 +87.79 92 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 528.85 +88.70 92 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 537.06 +89.59 92 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 537.07 +81.94 89 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 537.38 +74.39 86 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 561.73 +90.89 92 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 569.96 +91.26 92 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 578.20 +91.64 92 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 578.21 +83.78 89 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 578.22 +75.93 87 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 585.40 +75.23 86 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 593.44 +75.40 86 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 601.65 +75.73 86 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 610.11 +76.30 86 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 618.58 +76.88 86 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 627.05 +77.45 86 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 635.52 +78.02 86 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 644.00 +78.59 86 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 652.48 +79.15 86 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 660.96 +79.70 86 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 669.44 +80.24 86 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 677.93 +80.74 86 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 686.42 +80.85 86 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 694.92 +80.96 86 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 703.42 +81.07 86 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 711.93 +81.18 86 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 720.44 +81.30 86 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 728.95 +81.41 86 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 737.47 +81.52 86 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 746.00 +81.65 86 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 754.53 +81.76 86 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 763.07 +81.89 86 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 771.62 +82.02 86 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 780.18 +82.15 86 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 788.87 +82.41 86 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 797.77 +82.88 86 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 806.66 +83.33 86 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 815.55 +83.77 86 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 824.45 +84.21 86 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 833.35 +84.65 86 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 842.26 +85.09 86 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 851.17 +85.52 86 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 860.08 +85.93 86 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 868.99 +86.13 86 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 877.91 +86.21 86 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 886.83 +86.30 86 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 895.75 +86.38 86 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 904.68 +86.47 86 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 913.61 +86.55 86 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 922.55 +86.65 86 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 931.49 +86.74 86 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 940.43 +86.82 86 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 949.38 +86.91 86 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 958.34 +87.01 86 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 967.30 +87.11 86 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 976.26 +87.20 86 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 985.24 +87.30 86 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 994.22 +87.40 86 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,003.20 +87.49 86 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,012.21 +87.61 86 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,021.35 +87.86 86 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,030.59 +88.20 86 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 144.11 - 86 0 0 -
29SEP27 620.00 P 0.00 0.00 0.00 149.42 +53.46 86 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 154.74 +54.55 86 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 160.06 +55.64 86 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 165.39 +56.73 86 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 170.72 +57.81 86 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 181.35 +64.19 88 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 186.87 +65.30 88 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 192.74 +66.17 88 0 0 0
29SEP27 700.00 P 220.00 220.00 220.00 199.00 +67.43 88 1 1 +1
29SEP27 710.00 P 0.00 0.00 0.00 205.26 +68.68 88 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 211.52 +69.93 88 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 217.78 +71.18 88 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 224.05 +72.43 88 0 0 0
29SEP27 750.00 P 248.96 248.96 248.96 230.32 +73.68 88 1 1 +1
29SEP27 760.00 P 0.00 0.00 0.00 236.60 +70.08 88 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 242.88 +71.17 88 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 249.17 +72.25 88 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 255.47 +73.08 88 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 261.78 +73.44 88 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 268.10 +73.80 88 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 274.55 +74.29 88 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 280.15 +73.93 88 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 280.16 +67.97 86 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 286.97 +68.81 86 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 293.78 +69.64 86 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 300.59 +71.35 86 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 307.40 +78.15 86 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 314.22 +79.14 86 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 321.05 +80.13 86 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 327.88 +81.09 86 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 334.72 +81.59 86 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 341.56 +81.89 86 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 348.40 +82.20 86 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 355.26 +82.52 86 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 362.13 +82.85 86 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 369.01 +83.18 86 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 376.07 +83.69 86 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 383.54 +84.60 86 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 391.01 +85.50 86 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 398.48 +86.41 86 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 405.95 +87.30 86 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 413.43 +88.18 86 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 420.91 +89.07 86 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 428.39 +89.93 86 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 435.88 +90.72 86 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 443.37 +90.98 86 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 450.87 +91.25 86 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 458.37 +91.52 86 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 465.88 +91.79 86 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 473.39 +92.06 86 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 480.91 +92.34 86 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 488.44 +92.62 86 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 495.97 +92.89 86 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 503.52 +93.18 86 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 511.08 +93.47 86 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 518.81 +93.93 86 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 526.86 +94.70 86 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 534.91 +95.46 86 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 542.97 +96.21 86 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 551.03 +96.96 86 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 559.09 +97.69 86 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 567.15 +98.33 86 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 575.22 +98.55 86 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 583.29 +98.77 86 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 591.36 +98.98 86 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 599.44 +99.20 86 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 607.53 +99.43 86 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 615.62 +99.66 86 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 623.71 +99.87 86 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 631.80 +100.09 86 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 639.91 +100.31 86 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 648.01 +100.52 86 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 656.13 +100.75 86 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 664.25 +100.97 86 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 672.37 +101.19 86 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 680.51 +101.41 86 0 0 0
TOTAL PUT 2,182 15,342 +1,478
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$ 5.225
11SEP26 4.15 C 0.00 0.00 0.00 1.08 - 220 0 0 -
11SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.10 210 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.98 -0.10 201 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.10 191 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.88 -0.10 181 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.10 171 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.78 -0.10 162 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.10 152 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.68 -0.10 143 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.10 133 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.58 -0.10 124 0 0 0
11SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.10 114 0 0 0
11SEP26 4.75 C 0.00 0.00 0.00 0.48 -0.10 105 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.10 95 0 0 0
11SEP26 4.85 C 0.00 0.00 0.00 0.38 -0.10 85 0 0 0
11SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.10 76 0 0 0
11SEP26 4.95 C 0.00 0.00 0.00 0.29 -0.09 89 0 0 0
11SEP26 5.00 C 0.00 0.00 0.00 0.24 -0.10 77 0 0 0
11SEP26 5.10 C 0.00 0.00 0.00 0.15 -0.10 65 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 0.08 -0.10 61 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 0.04 -0.07 64 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.02 -0.05 70 0 45 0
11SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.04 76 0 90 0
11SEP26 5.60 C 0.00 0.00 0.00 0.01 -0.02 94 0 45 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 129 0 45 0
11SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 145 0 60 0
11SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 161 0 455 0
11SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 231 0 19 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 1.08 - 70 0 0 -
18SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.10 67 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 0.98 -0.10 63 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.10 60 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.88 -0.10 57 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.10 53 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.78 -0.10 50 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.10 65 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.68 -0.10 44 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.11 41 0 0 0
18SEP26 4.65 C 0.00 0.00 0.00 0.60 -0.09 62 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.54 -0.10 49 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.50 -0.10 53 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.47 -0.08 61 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.42 -0.09 56 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.09 55 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.36 -0.07 63 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.08 60 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.25 -0.08 58 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 0.19 -0.08 57 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.15 -0.07 59 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.12 -0.05 61 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.05 62 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 0.06 -0.05 59 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.05 -0.03 63 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 0.03 -0.03 60 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
18SEP26 6.50 C 0.01 0.01 0.01 0.01 0.00 81 22 22 +22
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 -0.09 63 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 -0.11 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 -0.11 57 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.10 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.09 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 -0.08 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.08 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.07 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.08 59 0 0 0
29SEP26 5.25 C 0.31 0.31 0.30 0.27 -0.08 58 12 29 +12
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.06 60 0 32 0
29SEP26 5.75 C 0.15 0.15 0.15 0.12 -0.04 62 45 193 +41
29SEP26 6.00 C 0.06 0.06 0.06 0.06 -0.04 58 7 292 -7
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.02 61 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 -0.01 66 45 45 +40
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 39 0
29OCT26 4.20 C 0.00 0.00 0.00 1.13 -0.11 61 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.06 -0.09 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.98 -0.09 62 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.92 -0.08 64 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.85 -0.08 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.79 -0.07 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.71 -0.08 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.65 -0.08 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.60 -0.08 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.49 -0.05 64 0 45 0
29OCT26 5.50 C 0.00 0.00 0.00 0.39 -0.05 64 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.30 -0.06 64 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 -0.04 65 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.19 -0.03 66 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 -0.03 65 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.02 66 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 -0.02 65 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.02 65 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.01 67 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 68 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 68 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
27NOV26 4.20 C 0.00 0.00 0.00 1.26 -0.09 68 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.19 -0.08 68 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.13 -0.07 69 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.06 -0.07 68 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.00 -0.07 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.94 -0.07 68 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.88 -0.07 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.82 -0.07 67 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.77 -0.06 67 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.63 -0.08 65 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.56 -0.06 68 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.47 -0.06 68 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.39 -0.06 67 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.32 -0.06 67 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.27 -0.05 67 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.22 -0.04 67 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.18 -0.04 67 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.15 -0.03 67 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.12 -0.03 67 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.10 -0.03 67 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.08 -0.02 66 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 -0.02 68 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 -0.01 68 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.36 -0.08 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.29 -0.08 68 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 -0.06 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.07 69 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.12 -0.07 69 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 -0.07 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 -0.06 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.95 -0.07 68 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.90 -0.06 68 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.79 -0.05 68 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 -0.07 68 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.60 -0.07 68 0 45 0
30DEC26 6.00 C 0.00 0.00 0.00 0.52 -0.06 68 0 126 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 -0.03 69 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 -0.04 69 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 -0.03 69 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.03 68 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.02 69 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.02 69 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.01 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.01 69 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.01 69 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.01 69 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.01 69 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.60 -0.09 70 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.54 -0.09 69 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.49 -0.09 70 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.43 -0.08 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.38 -0.08 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.33 -0.07 69 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.29 -0.06 69 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.23 -0.08 68 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.19 -0.07 69 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.09 -0.06 69 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.99 -0.09 69 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 -0.06 69 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.83 -0.05 69 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.76 -0.05 70 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 -0.06 69 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 -0.05 69 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.58 -0.04 70 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 -0.05 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.04 70 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.03 70 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 -0.03 70 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.04 70 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 -0.04 70 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 -0.04 70 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 1.80 -0.09 70 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.75 -0.08 70 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.70 -0.08 70 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.66 -0.07 71 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.61 -0.07 70 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.56 -0.08 70 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.51 -0.08 70 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.47 -0.07 70 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.43 -0.07 70 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.33 -0.07 70 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.24 -0.07 70 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.16 -0.06 70 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.08 -0.06 70 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.01 -0.06 70 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.94 -0.06 70 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.88 -0.06 70 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.83 -0.05 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.77 -0.06 70 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.73 -0.04 71 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.68 -0.04 71 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 -0.04 71 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.59 -0.05 70 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 -0.04 71 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 -0.03 71 0 4 0
29SEP27 4.20 C 0.00 0.00 0.00 1.97 -0.08 70 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.92 -0.08 70 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.88 -0.08 71 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.83 -0.08 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.79 -0.08 70 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.75 -0.07 71 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.72 -0.06 71 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.68 -0.07 71 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.64 -0.07 71 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.55 -0.07 71 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.46 -0.07 71 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.38 -0.06 71 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.30 -0.07 71 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.23 -0.06 71 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.17 -0.05 71 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.11 -0.05 71 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.05 -0.05 71 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.00 -0.05 72 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.95 -0.04 72 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.90 -0.05 72 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.85 -0.05 71 0 0 0
TOTAL CALL 131 3,949 +108
11SEP26 4.15 P 0.00 0.00 0.00 0.01 - 252 0 0 -
11SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
11SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 5.10 P 0.00 0.00 0.00 0.03 +0.01 71 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.06 +0.01 66 0 30 0
11SEP26 5.30 P 0.11 0.11 0.11 0.12 +0.03 70 25 25 -25
11SEP26 5.40 P 0.00 0.00 0.00 0.20 +0.05 77 0 30 0
11SEP26 5.50 P 0.00 0.00 0.00 0.29 +0.07 85 0 80 0
11SEP26 5.60 P 0.00 0.00 0.00 0.39 +0.09 106 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.48 +0.08 98 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.59 +0.10 143 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.69 +0.11 160 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.79 +0.11 176 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.89 +0.11 192 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.99 +0.11 208 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 1.09 +0.11 223 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.19 +0.11 237 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.29 +0.11 251 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.39 +0.11 264 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.48 +0.10 232 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 1.58 +0.10 243 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 1.69 +0.11 303 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 1.78 +0.10 265 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 1.88 +0.10 276 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 1.99 +0.11 341 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 2.08 +0.10 297 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 2.18 +0.10 307 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 2.28 +0.10 318 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 2.38 +0.10 328 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 2.49 +0.11 395 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.01 - 89 0 0 -
18SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
18SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
18SEP26 4.85 P 0.05 0.05 0.05 0.05 0.00 60 45 45 +45
18SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.12 0.00 57 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.16 +0.02 56 0 20 0
18SEP26 5.30 P 0.22 0.22 0.22 0.23 +0.03 61 10 25 +10
18SEP26 5.40 P 0.28 0.28 0.28 0.29 +0.05 61 5 20 +5
18SEP26 5.50 P 0.00 0.00 0.00 0.36 +0.04 61 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.44 +0.05 63 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.52 +0.05 62 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.62 +0.08 70 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.70 +0.08 65 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.80 +0.08 72 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.89 +0.08 70 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.99 +0.09 75 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 1.09 +0.10 81 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.20 +0.11 95 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 1.29 +0.10 91 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 1.39 +0.11 96 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 1.48 +0.10 86 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 1.58 +0.10 90 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 1.69 +0.11 110 0 0 0
18SEP26 7.00 P 0.00 0.00 0.00 1.78 +0.10 98 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 1.88 +0.10 102 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 1.99 +0.11 123 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 2.08 +0.10 110 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 2.18 +0.10 113 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 2.28 +0.10 117 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 2.38 +0.10 121 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 2.49 +0.11 143 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 64 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 61 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 62 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 61 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 62 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.02 62 0 42 0
29SEP26 5.00 P 0.17 0.17 0.17 0.19 +0.02 62 10 78 +10
29SEP26 5.25 P 0.28 0.28 0.28 0.30 +0.02 61 5 104 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.04 58 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.07 65 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 +0.06 62 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 +0.08 66 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 +0.08 67 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 +0.08 69 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 +0.11 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.09 73 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.28 +0.09 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 +0.10 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 +0.10 91 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.03 +0.10 97 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.28 +0.10 102 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.53 +0.10 107 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 +0.01 66 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 +0.01 65 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.16 +0.02 66 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.18 +0.01 64 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 +0.03 66 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 +0.02 65 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 +0.02 65 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 +0.02 65 0 17 0
29OCT26 5.00 P 0.00 0.00 0.00 0.38 +0.03 66 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 0.50 +0.03 65 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.64 +0.04 64 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.81 +0.04 65 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.00 +0.05 66 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.21 +0.07 68 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.40 +0.06 66 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.64 +0.09 71 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.86 +0.09 70 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.09 +0.10 71 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.32 +0.09 71 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.55 +0.08 69 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.81 +0.10 77 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.04 +0.09 72 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.30 +0.11 81 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.53 +0.10 72 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.20 +0.01 67 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.23 +0.01 67 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.26 +0.01 67 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.30 +0.01 67 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.34 +0.01 68 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 +0.02 67 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.43 +0.03 68 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 +0.03 68 0 130 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 +0.02 68 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.65 +0.03 68 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.81 +0.05 69 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.97 +0.05 69 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.14 +0.05 68 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.33 +0.06 69 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.52 +0.06 68 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.73 +0.07 70 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.95 +0.08 71 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.15 +0.06 68 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.39 +0.09 71 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.61 +0.08 70 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.84 +0.08 70 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.07 +0.07 69 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.31 +0.08 70 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.56 +0.11 73 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.03 70 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.03 69 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.03 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 +0.02 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.02 68 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 +0.03 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.02 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.03 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 +0.03 68 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 +0.06 70 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 +0.04 68 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 +0.03 68 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.04 68 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 +0.05 69 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 +0.04 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 +0.05 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 +0.05 68 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 +0.07 69 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.45 +0.07 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.67 +0.07 69 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.90 +0.07 69 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.12 +0.07 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.36 +0.08 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.59 +0.08 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 +0.02 70 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 +0.03 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 +0.02 70 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 +0.02 69 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.02 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.03 70 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 +0.03 69 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 +0.03 69 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 +0.03 69 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 +0.03 69 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 +0.04 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.04 69 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 +0.05 69 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 +0.05 70 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.88 +0.05 70 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 +0.07 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 +0.05 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.46 +0.05 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.67 +0.06 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 +0.06 70 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.09 +0.06 70 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 +0.06 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.52 +0.07 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.74 +0.07 70 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.69 +0.03 71 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 +0.02 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 +0.03 70 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.03 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.87 +0.02 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 +0.02 69 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 +0.03 70 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 +0.03 70 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 +0.04 69 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.23 +0.02 69 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 +0.03 69 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 +0.03 69 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.72 +0.03 70 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 +0.04 70 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.08 +0.04 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 +0.05 70 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.46 +0.05 70 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.65 +0.05 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.86 +0.06 71 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.06 +0.07 71 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.26 +0.06 70 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.47 +0.06 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.69 +0.08 71 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.90 +0.06 71 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 +0.02 71 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.88 +0.02 71 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.92 +0.01 70 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.97 +0.02 70 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.03 +0.03 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.08 +0.02 70 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.14 +0.02 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.20 +0.03 70 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.26 +0.03 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.41 +0.03 70 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.56 +0.03 70 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.72 +0.03 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.89 +0.03 70 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.07 +0.04 70 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.25 +0.04 70 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.44 +0.04 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.63 +0.05 71 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.82 +0.05 70 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.02 +0.05 71 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.22 +0.06 71 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.42 +0.06 71 0 0 0
TOTAL PUT 100 2,708 +50
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$ 7.520
29SEP26 4.40 C 0.00 0.00 0.00 3.15 -0.31 129 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.05 -0.31 124 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.95 -0.32 120 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.85 -0.31 115 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 -0.31 110 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 -0.31 106 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 -0.31 101 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 -0.31 91 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.31 87 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.31 76 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.30 75 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 -0.30 68 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 -0.31 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 -0.28 64 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.25 62 0 17 0
29SEP26 7.25 C 0.57 0.57 0.57 0.54 -0.28 57 1 18 +1
29SEP26 7.50 C 0.41 0.41 0.41 0.41 -0.21 57 2 171 +2
29SEP26 7.75 C 0.38 0.38 0.35 0.30 -0.18 57 13 120 +2
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.15 58 0 120 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.11 59 0 1,605 0
29SEP26 8.50 C 0.11 0.11 0.11 0.11 -0.09 59 5 1,074 +5
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.07 60 0 301 0
29SEP26 9.00 C 0.06 0.06 0.06 0.05 -0.06 59 1 2,247 +1
29SEP26 9.25 C 0.05 0.05 0.05 0.04 -0.04 62 24 268 -24
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.02 64 0 94 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.02 64 0 98 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 148 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.07 -0.32 82 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.98 -0.30 84 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.88 -0.29 81 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.78 -0.32 77 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.69 -0.30 78 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.59 -0.30 75 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.35 -0.30 70 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.12 -0.30 68 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.90 -0.29 66 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.69 -0.27 65 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.48 -0.27 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.29 -0.25 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.11 -0.24 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.95 -0.22 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.77 -0.23 56 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.65 -0.20 57 0 149 0
29OCT26 7.75 C 0.00 0.00 0.00 0.55 -0.18 57 0 30 0
29OCT26 8.00 C 0.46 0.46 0.46 0.46 -0.15 58 4 87 +4
29OCT26 8.25 C 0.00 0.00 0.00 0.38 -0.14 58 0 68 0
29OCT26 8.50 C 0.00 0.00 0.00 0.31 -0.12 58 0 268 0
29OCT26 8.75 C 0.00 0.00 0.00 0.26 -0.10 59 0 89 0
29OCT26 9.00 C 0.25 0.25 0.25 0.22 -0.08 60 1 65 -1
29OCT26 9.25 C 0.00 0.00 0.00 0.17 -0.07 59 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.14 -0.06 59 0 120 0
29OCT26 9.75 C 0.00 0.00 0.00 0.11 -0.06 59 0 185 0
29OCT26 10.00 C 0.13 0.13 0.11 0.09 -0.05 59 30 144 +14
29OCT26 10.50 C 0.06 0.06 0.06 0.06 -0.03 60 2 215 +2
29OCT26 11.00 C 0.00 0.00 0.00 0.04 -0.02 61 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 1 0
27NOV26 5.50 C 0.00 0.00 0.00 2.21 -0.27 66 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.97 -0.30 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.77 -0.29 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.59 -0.28 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.40 -0.28 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.24 -0.26 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.08 -0.23 57 0 0 0
27NOV26 7.25 C 1.00 1.00 1.00 0.95 -0.23 57 15 15 +15
27NOV26 7.50 C 0.00 0.00 0.00 0.83 -0.20 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.73 -0.18 58 0 0 0
27NOV26 8.00 C 0.64 0.64 0.64 0.62 -0.18 57 1 106 0
27NOV26 8.25 C 0.00 0.00 0.00 0.55 -0.15 58 0 15 0
27NOV26 8.50 C 0.56 0.56 0.56 0.47 -0.14 58 15 21 +3
27NOV26 8.75 C 0.00 0.00 0.00 0.41 -0.12 58 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.35 -0.11 58 0 82 0
27NOV26 9.25 C 0.00 0.00 0.00 0.31 -0.09 59 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.26 -0.09 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.22 -0.08 58 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.19 -0.08 59 0 42 0
27NOV26 10.50 C 0.00 0.00 0.00 0.14 -0.06 59 0 49 0
27NOV26 11.00 C 0.15 0.15 0.15 0.10 -0.05 59 100 175 -32
27NOV26 11.50 C 0.00 0.00 0.00 0.07 -0.04 59 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.03 59 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.22 -0.32 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.12 -0.33 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.03 -0.32 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.94 -0.32 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.85 -0.32 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.77 -0.31 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.69 -0.30 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 -0.30 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.27 -0.29 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.08 -0.28 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 -0.24 60 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.72 -0.26 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 -0.23 60 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 -0.25 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 -0.23 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 -0.21 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 -0.19 57 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.17 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.79 -0.15 57 0 45 0
30DEC26 8.25 C 0.70 0.70 0.70 0.70 -0.16 57 15 60 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.62 -0.15 57 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 -0.11 58 0 69 0
30DEC26 9.00 C 0.54 0.54 0.50 0.50 -0.10 58 2 105 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.10 58 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.11 57 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.10 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.10 57 0 91 0
30DEC26 10.50 C 0.27 0.27 0.27 0.22 -0.08 57 1 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.06 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.04 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.03 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.03 58 0 62 0
30DEC26 13.00 C 0.10 0.10 0.10 0.07 -0.02 59 3 29 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.02 59 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.34 -0.28 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.28 -0.25 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.17 -0.27 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.10 -0.26 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.04 -0.24 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.96 -0.26 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.87 -0.26 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.69 -0.26 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.51 -0.26 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.32 -0.27 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.17 -0.24 60 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.00 -0.24 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.85 -0.23 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 -0.24 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.56 -0.21 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.44 -0.20 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.32 -0.20 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 -0.18 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.12 -0.18 56 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.04 -0.16 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.96 -0.15 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 -0.14 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.81 -0.14 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 -0.13 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 -0.11 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 -0.13 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.12 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.11 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 -0.10 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 -0.09 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 -0.07 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 -0.07 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.06 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.05 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.04 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.03 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.49 -0.25 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.41 -0.25 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.31 -0.27 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.26 -0.27 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.19 -0.23 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.11 -0.24 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.04 -0.26 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.86 -0.26 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.70 -0.25 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.53 -0.25 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.38 -0.24 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.23 -0.24 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.09 -0.23 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.96 -0.22 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.84 -0.21 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.72 -0.17 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.59 -0.22 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.49 -0.21 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.40 -0.19 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.32 -0.17 57 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.24 -0.16 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.12 -0.20 55 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.08 -0.15 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.98 -0.16 55 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 -0.13 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.87 -0.15 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.82 -0.14 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 -0.11 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 -0.09 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.58 -0.08 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.51 -0.09 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 -0.09 57 0 31 0
29SEP27 5.50 C 0.00 0.00 0.00 2.89 - 60 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 2.74 - 60 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 2.60 -0.24 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.46 -0.23 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.33 -0.22 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.20 -0.23 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.06 -0.24 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.95 -0.21 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.85 -0.20 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.75 -0.20 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.66 -0.19 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.57 -0.18 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.49 -0.18 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.41 -0.17 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.34 -0.16 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.27 -0.16 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.21 -0.15 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.15 -0.15 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.08 -0.16 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.98 -0.12 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.88 -0.12 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.81 -0.10 57 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 0.73 -0.10 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.66 -0.10 57 0 15 0
TOTAL CALL 235 13,526 +8
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 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 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29SEP26 5.75 P 0.01 0.01 0.01 0.01 0.00 61 1 18 +1
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 61 0 193 0
29SEP26 6.50 P 0.07 0.07 0.07 0.07 +0.03 60 5 1,077 +5
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.04 60 0 150 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.07 60 0 200 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 +0.09 60 0 299 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.12 60 0 339 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.15 60 0 107 0
29SEP26 8.00 P 0.70 0.70 0.70 0.72 +0.19 63 100 138 -100
29SEP26 8.25 P 0.00 0.00 0.00 0.87 +0.18 57 0 2,746 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.21 57 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 +0.23 58 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.25 56 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 +0.28 62 0 252 0
29SEP26 9.50 P 0.00 0.00 0.00 1.99 +0.27 58 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 +0.31 63 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 +0.31 0 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 2.98 +0.30 0 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 3.48 +0.32 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.98 +0.29 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.48 +0.30 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 +0.33 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.48 +0.33 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.98 +0.33 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.48 +0.33 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.98 +0.33 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.48 +0.30 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.98 +0.31 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.48 +0.30 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.98 +0.33 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.48 +0.33 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.98 +0.33 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.48 +0.33 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.98 +0.33 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.48 +0.33 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.98 +0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.48 +0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.48 +0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.48 +0.33 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.48 +0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.48 +0.33 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29OCT26 5.50 P 0.06 0.06 0.06 0.05 +0.02 61 10 27 +10
29OCT26 5.75 P 0.00 0.00 0.00 0.08 +0.03 61 0 13 0
29OCT26 6.00 P 0.11 0.12 0.11 0.11 +0.03 59 45 84 +45
29OCT26 6.25 P 0.00 0.00 0.00 0.16 +0.04 59 0 35 0
29OCT26 6.50 P 0.00 0.00 0.00 0.23 +0.06 60 0 857 0
29OCT26 6.75 P 0.00 0.00 0.00 0.30 +0.07 59 0 62 0
29OCT26 7.00 P 0.37 0.38 0.37 0.40 +0.09 60 6 76 0
29OCT26 7.25 P 0.00 0.00 0.00 0.50 +0.10 59 0 29 0
29OCT26 7.50 P 0.60 0.60 0.60 0.63 +0.13 59 2 177 +2
29OCT26 7.75 P 0.00 0.00 0.00 0.77 +0.15 59 0 125 0
29OCT26 8.00 P 0.00 0.00 0.00 0.94 +0.18 60 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 1.09 +0.18 59 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.25 +0.19 57 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.44 +0.18 56 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.65 +0.22 57 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.86 +0.23 57 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.08 +0.24 57 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.30 +0.25 57 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.53 +0.27 57 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.99 +0.27 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.49 +0.29 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.98 +0.29 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.48 +0.30 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.98 +0.33 0 0 0 0
27NOV26 5.50 P 0.13 0.13 0.13 0.11 +0.02 59 30 42 +29
27NOV26 5.75 P 0.00 0.00 0.00 0.15 +0.03 59 0 4 0
27NOV26 6.00 P 0.21 0.21 0.21 0.20 +0.04 59 15 200 0
27NOV26 6.25 P 0.26 0.27 0.26 0.27 +0.05 59 45 45 +45
27NOV26 6.50 P 0.33 0.33 0.33 0.35 +0.06 59 1 1 +1
27NOV26 6.75 P 0.00 0.00 0.00 0.44 +0.08 59 0 30 0
27NOV26 7.00 P 0.00 0.00 0.00 0.55 +0.10 59 0 234 0
27NOV26 7.25 P 0.00 0.00 0.00 0.67 +0.12 60 0 101 0
27NOV26 7.50 P 0.00 0.00 0.00 0.78 +0.12 58 0 119 0
27NOV26 7.75 P 0.00 0.00 0.00 0.92 +0.14 58 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.08 +0.16 59 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 1.24 +0.17 58 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.42 +0.20 59 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.61 +0.22 60 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 1.80 +0.23 60 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.00 +0.24 60 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.21 +0.25 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.42 +0.26 60 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.64 +0.27 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.09 +0.29 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.52 +0.27 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.99 +0.27 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.49 +0.30 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.98 +0.31 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.02 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.02 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.02 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.02 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.02 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.02 58 0 17 0
30DEC26 5.25 P 0.14 0.14 0.14 0.13 +0.03 58 5 23 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.04 58 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 +0.05 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 +0.07 59 0 32 0
30DEC26 6.25 P 0.38 0.38 0.38 0.38 +0.08 59 5 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 +0.09 59 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 +0.09 58 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 +0.11 58 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 +0.11 58 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 +0.13 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 +0.14 58 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 +0.15 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 +0.13 56 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 +0.17 57 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.19 57 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 +0.19 57 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 +0.20 57 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 +0.20 57 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 +0.23 58 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.70 +0.22 57 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.16 +0.27 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.61 +0.26 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.07 +0.26 60 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.55 +0.29 61 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.02 +0.31 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.51 +0.29 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.99 +0.32 60 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.49 +0.33 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.98 +0.32 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.49 +0.31 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.99 +0.32 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.49 +0.31 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.99 +0.33 77 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.49 +0.33 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.98 +0.32 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.48 +0.32 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.98 +0.32 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.48 +0.32 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.99 +0.33 91 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.49 +0.33 93 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.48 +0.32 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.49 +0.33 101 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 +0.02 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 +0.03 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 +0.03 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 +0.03 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 +0.04 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 +0.04 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.35 +0.06 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.43 +0.06 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.51 +0.07 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 +0.08 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.09 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.09 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 +0.12 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.06 +0.11 57 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.14 57 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 +0.14 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.50 +0.15 57 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 +0.16 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 +0.17 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.15 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 +0.12 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.34 +0.18 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 +0.18 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 +0.20 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.19 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.33 +0.21 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.76 +0.23 56 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.19 +0.23 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.63 +0.24 55 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.08 +0.24 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.55 +0.26 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.02 +0.27 54 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.53 +0.31 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.98 +0.25 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 +0.02 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 +0.03 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 +0.03 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.27 +0.04 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 +0.03 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 +0.04 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 +0.03 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.05 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 +0.05 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.06 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 +0.07 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.79 +0.08 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.90 +0.09 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.02 +0.10 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 +0.11 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.27 +0.11 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.41 +0.12 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.55 +0.13 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.70 +0.13 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.87 +0.15 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.03 +0.16 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.18 +0.14 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.36 +0.15 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.54 +0.17 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 +0.17 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.91 +0.18 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.10 +0.17 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.50 +0.19 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.91 +0.20 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.33 +0.21 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.76 +0.23 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.20 +0.23 55 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 - 57 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.72 - 56 0 0 -
29SEP27 6.00 P 0.84 0.84 0.84 0.85 +0.10 57 1 3 +1
29SEP27 6.25 P 0.00 0.00 0.00 0.96 +0.08 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.07 +0.08 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.19 +0.09 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.32 +0.10 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.45 +0.10 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.59 +0.11 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.74 +0.12 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.90 +0.13 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.06 +0.14 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.22 +0.14 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.39 +0.15 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.56 +0.15 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.73 +0.18 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.92 +0.17 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.10 +0.16 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.29 +0.17 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.68 +0.18 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.08 +0.19 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.49 +0.20 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.90 +0.20 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.33 +0.21 55 0 0 0
TOTAL PUT 271 15,829 +44
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$ 44.100
11SEP26 35.00 C 0.00 0.00 0.00 9.10 - 0 0 0 -
11SEP26 35.50 C 0.00 0.00 0.00 8.60 - 0 0 0 -
11SEP26 36.00 C 0.00 0.00 0.00 8.10 -0.87 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 7.60 -0.87 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 7.10 -0.87 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 6.60 -0.87 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 6.10 -0.87 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 5.60 -0.87 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 5.10 -0.87 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 4.60 -0.87 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 4.10 -0.87 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 3.60 -0.87 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 3.10 -0.87 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 2.60 -0.87 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 2.11 -0.87 44 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 1.62 -0.88 41 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 1.18 -0.85 45 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.78 -0.82 44 0 0 0
11SEP26 44.00 C 0.41 0.41 0.41 0.43 -0.76 40 10 16 +10
11SEP26 44.50 C 0.00 0.00 0.00 0.23 -0.62 42 0 15 0
11SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.48 42 0 30 0
11SEP26 45.50 C 0.00 0.00 0.00 0.04 -0.33 43 0 6 0
11SEP26 46.00 C 0.21 0.21 0.21 0.02 -0.21 47 15 14 +13
11SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.12 50 0 118 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.06 58 0 59 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.03 67 0 48 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 54 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 82 0 537 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 41 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 97 0 75 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 9.12 - 0 0 0 -
18SEP26 35.50 C 0.00 0.00 0.00 8.62 - 0 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 8.12 -0.87 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 7.62 -0.87 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 7.13 -0.86 47 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 6.63 -0.86 43 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 6.13 -0.86 40 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 5.63 -0.86 36 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 5.14 -0.86 39 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 4.65 -0.86 38 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 4.17 -0.85 38 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 3.70 -0.84 38 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 3.24 -0.83 38 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 2.80 -0.81 38 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 2.39 -0.78 38 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 2.01 -0.75 38 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 1.66 -0.70 38 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 1.34 -0.67 38 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 1.06 -0.59 38 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.82 -0.53 38 0 6 0
18SEP26 45.00 C 0.00 0.00 0.00 0.62 -0.48 37 0 0 0
18SEP26 45.50 C 0.67 0.67 0.67 0.46 -0.41 37 15 30 +15
18SEP26 46.00 C 0.51 0.51 0.51 0.34 -0.34 38 15 30 +15
18SEP26 46.50 C 0.38 0.39 0.38 0.26 -0.27 39 30 30 -8
18SEP26 47.00 C 0.41 0.41 0.41 0.18 -0.22 38 1 15 0
18SEP26 47.50 C 0.00 0.00 0.00 0.13 -0.18 39 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.14 39 0 15 0
18SEP26 48.50 C 0.00 0.00 0.00 0.06 -0.11 39 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.08 39 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.03 -0.05 40 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.16 -0.86 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.16 -0.86 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.18 -0.85 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.20 -0.85 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.25 -0.84 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.35 -0.81 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.50 -0.78 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.74 -0.72 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.03 -0.69 34 0 15 0
29SEP26 44.00 C 1.92 1.92 1.47 1.47 -0.62 34 150 150 +135
29SEP26 45.00 C 1.32 1.32 1.32 1.08 -0.46 35 15 341 +15
29SEP26 46.00 C 0.97 0.97 0.97 0.73 -0.37 35 15 396 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 -0.28 35 0 657 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 -0.21 36 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.19 -0.16 36 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 -0.11 35 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.22 -0.89 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.37 -0.78 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.45 -0.81 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.56 -0.79 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.72 -0.76 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.93 -0.72 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.20 -0.67 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.54 -0.62 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.85 -0.65 33 0 8 0
29OCT26 44.00 C 2.67 2.67 2.51 2.39 -0.58 35 30 66 0
29OCT26 45.00 C 0.00 0.00 0.00 1.93 -0.46 34 0 171 0
29OCT26 46.00 C 0.00 0.00 0.00 1.53 -0.42 34 0 773 0
29OCT26 47.00 C 0.00 0.00 0.00 1.21 -0.35 34 0 228 0
29OCT26 48.00 C 0.00 0.00 0.00 0.96 -0.29 35 0 253 0
29OCT26 49.00 C 0.85 0.85 0.85 0.74 -0.25 35 15 168 +15
29OCT26 50.00 C 0.70 0.70 0.70 0.57 -0.20 35 45 49 +16
29OCT26 52.50 C 0.00 0.00 0.00 0.28 -0.12 35 0 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.13 -0.06 35 0 150 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 180 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.88 -0.55 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.97 -0.51 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.13 -0.48 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.15 -0.72 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.40 -0.69 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.69 -0.66 39 0 0 0
27NOV26 41.00 C 5.37 5.37 5.37 5.04 -0.62 39 15 15 +15
27NOV26 42.00 C 0.00 0.00 0.00 4.43 -0.58 39 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 3.78 -0.62 38 0 30 0
27NOV26 44.00 C 3.72 3.72 3.64 3.28 -0.60 38 30 55 +10
27NOV26 45.00 C 3.15 3.15 2.83 2.83 -0.54 38 30 438 0
27NOV26 46.00 C 2.70 2.73 2.70 2.47 -0.40 38 45 142 +30
27NOV26 47.00 C 0.00 0.00 0.00 2.08 -0.44 38 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.77 -0.39 38 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.50 -0.35 38 0 236 0
27NOV26 50.00 C 1.46 1.46 1.31 1.28 -0.30 38 60 360 +60
27NOV26 52.50 C 0.00 0.00 0.00 0.85 -0.20 39 0 405 0
27NOV26 55.00 C 0.00 0.00 0.00 0.52 -0.13 39 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.32 -0.08 39 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.18 -0.44 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.34 -0.43 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.54 -0.53 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.75 -0.46 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.85 -0.70 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.18 -0.67 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.55 -0.64 38 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.97 -0.60 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.45 -0.54 38 0 15 0
30DEC26 44.00 C 4.34 4.34 4.34 3.88 -0.55 37 15 113 0
30DEC26 45.00 C 0.00 0.00 0.00 3.49 -0.45 38 0 54 0
30DEC26 46.00 C 0.00 0.00 0.00 3.08 -0.41 38 0 585 0
30DEC26 47.00 C 0.00 0.00 0.00 2.70 -0.39 38 0 1,516 0
30DEC26 48.00 C 0.00 0.00 0.00 2.37 -0.35 38 0 135 0
30DEC26 49.00 C 0.00 0.00 0.00 2.07 -0.33 38 0 150 0
30DEC26 50.00 C 1.80 1.80 1.80 1.81 -0.29 38 10 100 +10
30DEC26 52.50 C 0.00 0.00 0.00 1.28 -0.23 38 0 38 0
30DEC26 55.00 C 0.00 0.00 0.00 0.87 -0.20 38 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 -0.16 38 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 -0.10 38 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 -0.08 38 0 105 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 10.96 -0.72 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.22 -0.75 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.69 -0.49 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.01 -0.42 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.38 -0.37 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.55 -0.56 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.09 -0.45 39 0 0 0
30MAR27 42.00 C 6.51 6.51 6.51 6.44 -0.67 39 8 8 +8
30MAR27 43.00 C 0.00 0.00 0.00 5.97 -0.60 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.50 -0.47 39 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 5.06 -0.44 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 4.65 -0.48 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.26 -0.40 39 0 390 0
30MAR27 48.00 C 0.00 0.00 0.00 3.91 -0.43 39 0 398 0
30MAR27 49.00 C 0.00 0.00 0.00 3.58 -0.34 39 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.27 -0.39 39 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 2.58 -0.36 39 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.05 -0.29 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.56 -0.29 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.21 -0.20 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.94 -0.16 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.72 -0.13 38 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 -0.10 39 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 11.34 -0.73 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.67 -0.87 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.01 -0.86 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.39 -0.89 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.81 -0.85 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.22 -0.85 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.90 -0.61 41 0 0 0
29JUN27 42.00 C 7.74 7.74 7.74 7.34 -0.69 41 7 7 +7
29JUN27 43.00 C 0.00 0.00 0.00 6.85 -0.63 41 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 6.40 -0.61 40 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.99 -0.58 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.60 -0.55 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 5.24 -0.48 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.75 -0.60 40 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 4.54 -0.46 41 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 4.22 -0.30 41 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.52 -0.39 40 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.93 -0.32 40 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 2.41 -0.31 40 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.01 -0.26 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.61 -0.21 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.33 -0.19 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.10 -0.15 40 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.76 - 43 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 11.14 -0.65 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.57 -0.62 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.70 -0.92 40 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.45 -0.61 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.96 -0.58 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.47 -0.58 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.98 -0.58 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.57 -0.51 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.12 -0.55 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.75 -0.51 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.35 -0.50 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.02 -0.44 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.69 -0.44 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.36 -0.43 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.64 -0.36 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.98 -0.37 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.45 -0.30 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.86 -0.30 40 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.49 -0.23 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.13 -0.23 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.84 -0.18 40 0 0 0
TOTAL CALL 576 17,909 +366
11SEP26 35.00 P 0.00 0.00 0.00 0.01 - 184 0 0 -
11SEP26 35.50 P 0.00 0.00 0.00 0.01 - 174 0 0 -
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 72 0
11SEP26 43.00 P 0.12 0.12 0.12 0.07 0.00 44 15 15 +15
11SEP26 43.50 P 0.23 0.23 0.23 0.16 +0.03 42 8 14 +8
11SEP26 44.00 P 0.36 0.36 0.36 0.35 +0.11 43 9 13 +9
11SEP26 44.50 P 0.00 0.00 0.00 0.64 +0.23 44 0 22 0
11SEP26 45.00 P 0.00 0.00 0.00 1.03 +0.40 47 0 49 0
11SEP26 45.50 P 0.00 0.00 0.00 1.43 +0.50 41 0 15 0
11SEP26 46.00 P 0.00 0.00 0.00 1.91 +0.64 43 0 111 0
11SEP26 46.50 P 0.00 0.00 0.00 2.40 +0.73 0 0 15 0
11SEP26 47.00 P 0.00 0.00 0.00 2.90 +0.80 0 0 45 0
11SEP26 47.50 P 0.00 0.00 0.00 3.40 +0.83 0 0 75 0
11SEP26 48.00 P 0.00 0.00 0.00 3.90 +0.85 0 0 22 0
11SEP26 48.50 P 0.00 0.00 0.00 4.40 +0.86 0 0 0 -9
11SEP26 49.00 P 0.00 0.00 0.00 4.90 +0.86 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 5.40 +0.86 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 5.90 +0.86 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 6.90 +0.86 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 7.90 +0.86 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 8.98 +0.94 201 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 9.98 +0.79 217 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 10.98 +0.79 234 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 11.98 +0.79 248 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 12.90 +0.75 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 13.90 +0.75 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 14.90 +0.86 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 15.90 +0.86 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 16.90 +0.86 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 17.90 +0.75 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 18.90 +0.75 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 19.90 +0.86 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 20.90 +0.75 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 21.97 +0.93 372 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 35.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.18 +0.05 38 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.27 +0.08 38 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.39 +0.12 39 0 0 0
18SEP26 43.00 P 0.52 0.57 0.52 0.54 +0.16 39 200 400 +200
18SEP26 43.50 P 0.44 0.44 0.44 0.73 +0.20 39 15 15 +15
18SEP26 44.00 P 0.65 0.65 0.65 0.95 +0.26 38 7 7 +7
18SEP26 44.50 P 0.81 0.81 0.81 1.21 +0.32 38 6 6 +6
18SEP26 45.00 P 0.00 0.00 0.00 1.52 +0.39 38 0 0 0
18SEP26 45.50 P 1.33 1.33 1.33 1.85 +0.45 38 15 15 +15
18SEP26 46.00 P 0.00 0.00 0.00 2.23 +0.52 38 0 15 0
18SEP26 46.50 P 0.00 0.00 0.00 2.63 +0.60 38 0 15 0
18SEP26 47.00 P 0.00 0.00 0.00 3.05 +0.63 38 0 28 0
18SEP26 47.50 P 0.00 0.00 0.00 3.50 +0.68 38 0 30 0
18SEP26 48.00 P 0.00 0.00 0.00 3.96 +0.73 38 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 4.44 +0.77 39 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 4.92 +0.79 39 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 5.41 +0.81 39 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 5.90 +0.83 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 6.90 +0.85 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 7.90 +0.86 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 8.98 +0.94 73 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 9.98 +0.79 79 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 10.98 +0.79 85 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 11.98 +0.79 91 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 12.90 +0.75 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 13.90 +0.75 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 14.90 +0.77 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 15.90 +0.77 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 16.90 +0.75 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 17.97 +0.82 118 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 18.97 +0.82 123 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 19.90 +0.77 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 20.90 +0.75 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 21.97 +0.82 136 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.35 +0.09 36 0 100 0
29SEP26 42.00 P 0.53 0.65 0.53 0.59 +0.15 36 75 132 +15
29SEP26 43.00 P 0.00 0.00 0.00 0.94 +0.22 36 0 165 0
29SEP26 44.00 P 0.00 0.00 0.00 1.39 +0.31 36 0 173 0
29SEP26 45.00 P 1.90 1.91 1.90 1.94 +0.42 36 27 135 +12
29SEP26 46.00 P 0.00 0.00 0.00 2.56 +0.44 35 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 3.31 +0.56 35 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 4.14 +0.64 35 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 5.03 +0.71 35 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 5.96 +0.76 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.40 +0.84 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 10.98 +0.79 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.40 +0.75 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.90 +0.75 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.40 +0.86 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.90 +0.75 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.40 +0.86 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 0.32 +0.08 35 0 123 0
29OCT26 39.00 P 0.00 0.00 0.00 0.48 +0.11 35 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.68 +0.14 35 0 120 0
29OCT26 41.00 P 0.00 0.00 0.00 0.93 +0.16 35 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 1.25 +0.21 34 0 45 0
29OCT26 43.00 P 1.70 1.70 1.70 1.70 +0.33 35 15 15 +12
29OCT26 44.00 P 2.17 2.17 2.17 2.17 +0.39 35 30 127 +30
29OCT26 45.00 P 2.65 2.71 2.65 2.71 +0.43 35 30 233 +15
29OCT26 46.00 P 0.00 0.00 0.00 3.26 +0.42 34 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 3.98 +0.54 35 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 4.71 +0.59 35 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 5.49 +0.63 35 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 6.32 +0.68 35 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 8.46 +0.68 31 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 10.98 +0.72 38 0 9 0
29OCT26 57.50 P 0.00 0.00 0.00 13.40 +0.75 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.90 +0.75 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.40 +0.86 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.90 +0.75 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.40 +0.86 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.33 +0.07 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.46 +0.09 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.63 +0.12 39 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.83 +0.14 39 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 1.08 +0.17 39 0 334 0
27NOV26 40.00 P 0.00 0.00 0.00 1.35 +0.18 39 0 230 0
27NOV26 41.00 P 0.00 0.00 0.00 1.67 +0.20 39 0 266 0
27NOV26 42.00 P 0.00 0.00 0.00 2.05 +0.26 38 0 227 0
27NOV26 43.00 P 2.52 2.52 2.52 2.48 +0.29 38 15 273 +15
27NOV26 44.00 P 3.03 3.03 3.03 3.03 +0.38 39 30 336 +30
27NOV26 45.00 P 3.57 3.57 3.57 3.57 +0.41 39 30 271 +30
27NOV26 46.00 P 4.16 4.16 4.16 4.16 +0.45 39 15 495 +15
27NOV26 47.00 P 0.00 0.00 0.00 4.78 +0.49 39 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.47 +0.54 39 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 6.18 +0.56 39 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 6.95 +0.62 39 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 8.89 +0.41 37 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.08 +0.46 36 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 13.52 +0.62 39 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 15.93 +0.75 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.40 +0.65 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.90 +0.75 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.40 +0.86 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.54 +0.08 38 0 92 0
30DEC26 36.00 P 0.00 0.00 0.00 0.71 +0.10 38 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 0.91 +0.11 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.17 +0.16 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.45 +0.17 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.74 +0.16 38 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 2.11 +0.22 38 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.51 +0.25 38 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 2.96 +0.28 38 0 47 0
30DEC26 44.00 P 3.20 3.20 3.20 3.46 +0.31 38 15 41 +15
30DEC26 45.00 P 3.71 3.98 3.71 4.00 +0.35 38 42 121 +35
30DEC26 46.00 P 0.00 0.00 0.00 4.68 +0.48 39 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 5.22 +0.46 38 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 5.87 +0.47 38 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 6.59 +0.54 38 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.27 +0.50 37 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.24 +0.41 37 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 11.33 +0.44 36 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.56 +0.46 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.01 +0.58 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.43 +0.63 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.90 +0.68 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.40 +0.86 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.26 +0.11 39 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.54 +0.15 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.82 +0.17 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.12 +0.15 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.42 +0.17 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.78 +0.19 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.22 +0.19 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.66 +0.28 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.17 +0.28 38 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 4.68 +0.30 39 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 5.20 +0.30 38 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.79 +0.39 38 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.42 +0.44 39 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.07 +0.47 39 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 7.74 +0.49 39 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.37 +0.32 38 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.22 +0.37 38 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.32 +0.50 39 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 14.25 +0.36 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.43 +0.44 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.81 +0.64 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.08 +0.63 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.48 +0.67 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.18 +0.16 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.52 +0.17 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.90 +0.21 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.24 +0.22 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.63 +0.24 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.05 +0.26 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.54 +0.31 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.01 +0.32 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.56 +0.37 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.12 +0.40 39 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 6.60 +0.33 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.13 +0.32 38 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.75 +0.34 38 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.39 +0.28 38 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.05 +0.38 38 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.71 +0.25 38 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 11.53 +0.39 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.53 +0.52 39 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 15.66 +0.69 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.75 +0.72 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.88 +0.80 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.07 +0.83 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.31 +0.82 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.15 - 40 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 3.52 +0.22 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.93 +0.24 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.35 +0.24 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.80 +0.27 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.29 +0.30 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.79 +0.30 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.30 +0.32 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.85 +0.36 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.42 +0.37 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.99 +0.37 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.58 +0.39 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.22 +0.43 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.93 +0.50 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.57 +0.45 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.34 +0.50 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.21 +0.54 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.15 +0.56 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.16 +0.58 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.25 +0.61 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.38 +0.63 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.56 +0.65 38 0 0 0
TOTAL PUT 599 13,678 +490
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.555
29SEP26 4.70 C 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.07 -0.08 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 -0.08 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.08 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 -0.09 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.09 26 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 -0.08 27 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.07 26 0 16 0
29SEP26 7.50 C 0.26 0.26 0.26 0.22 -0.04 26 30 49 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.04 26 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 12 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 36 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.66 -0.10 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.56 -0.10 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.32 -0.09 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.07 -0.09 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.82 -0.09 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.57 -0.09 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.33 -0.08 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.07 -0.09 24 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.83 -0.09 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.60 -0.09 24 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.40 -0.09 24 0 76 0
29OCT26 7.50 C 0.00 0.00 0.00 0.26 -0.05 25 0 45 0
29OCT26 7.75 C 0.00 0.00 0.00 0.15 -0.04 25 0 32 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.79 -0.07 75 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.69 -0.07 72 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.59 -0.07 69 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.34 -0.07 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.08 -0.08 51 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.82 -0.09 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.57 -0.09 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.34 -0.07 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.07 -0.09 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.83 -0.09 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.62 -0.07 24 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.44 -0.06 24 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.30 -0.04 24 0 4 0
27NOV26 7.75 C 0.20 0.20 0.20 0.20 -0.03 24 15 30 +15
27NOV26 8.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.89 -0.07 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 -0.07 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.69 -0.07 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 -0.07 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 -0.07 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.08 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.07 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.06 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 -0.07 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.08 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.08 24 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.07 24 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.06 23 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.04 24 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 34 0
30DEC26 8.25 C 0.13 0.13 0.13 0.13 -0.01 24 15 25 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.89 -0.07 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.79 -0.07 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.69 -0.07 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.59 -0.07 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.34 -0.07 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 -0.08 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 -0.07 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 -0.06 30 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 -0.06 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 -0.06 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 -0.06 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.05 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 -0.01 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.04 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 -0.03 23 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 -0.02 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.89 -0.07 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.79 -0.07 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.69 -0.07 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.59 -0.07 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.34 -0.07 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.08 -0.08 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.85 -0.06 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 -0.06 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.40 -0.03 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.20 -0.05 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.02 -0.05 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.85 -0.05 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.71 -0.05 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 -0.04 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 -0.03 22 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.02 22 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.59 -0.07 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.34 -0.07 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.08 -0.09 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.85 -0.10 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.62 -0.07 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.43 -0.08 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.26 -0.07 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.10 -0.07 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.95 -0.07 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.83 -0.06 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.61 -0.05 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.36 -0.05 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
TOTAL CALL 60 1,601 +60
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 94 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 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 62 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 68 0
29SEP26 7.50 P 0.15 0.15 0.14 0.15 +0.03 26 60 195 +45
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.05 26 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 +0.07 26 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 +0.08 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 +0.09 31 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 +0.09 36 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 +0.05 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 +0.06 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 +0.05 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 +0.05 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 +0.05 62 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 +0.05 71 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 +0.05 80 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 +0.05 87 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 +0.05 95 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 0.00 25 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 +0.01 23 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.34 +0.03 24 0 62 0
29OCT26 7.75 P 0.00 0.00 0.00 0.51 +0.05 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.71 +0.06 25 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.93 +0.07 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.16 +0.08 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.42 +0.07 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.65 +0.05 27 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.91 +0.08 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.16 +0.06 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.40 +0.07 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.65 +0.06 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 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 28 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 +0.02 24 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
27NOV26 7.25 P 0.26 0.26 0.26 0.27 +0.04 24 15 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.40 +0.04 24 0 20 0
27NOV26 7.75 P 0.00 0.00 0.00 0.56 +0.05 24 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.75 +0.07 24 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.95 +0.07 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.18 +0.08 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.42 +0.05 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.65 +0.04 23 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.91 +0.06 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.16 +0.06 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.40 +0.05 31 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.65 +0.06 34 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 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.01 23 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 +0.04 23 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 +0.08 25 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 +0.07 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.07 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 +0.08 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.65 +0.04 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 +0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.05 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 +0.05 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 +0.06 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.61 +0.02 0 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 28 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 0.02 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.02 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 +0.02 22 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 +0.03 22 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 +0.03 22 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 +0.04 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 +0.04 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 +0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 +0.04 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 +0.03 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 0.00 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 +0.04 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 +0.05 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 +0.03 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 +0.04 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.61 +0.02 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 +0.02 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 +0.03 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 +0.04 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 +0.04 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 +0.05 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 +0.06 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.10 +0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.31 +0.05 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.52 +0.06 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.72 +0.04 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.93 +0.02 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.16 +0.03 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 +0.03 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.65 +0.04 23 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 23 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 0.00 23 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 0.00 23 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.71 +0.03 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.86 +0.04 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.02 +0.05 24 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.20 +0.06 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.38 +0.05 24 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.59 +0.07 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.80 +0.07 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.02 +0.07 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.25 +0.08 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.49 +0.08 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.72 +0.07 28 0 0 0
TOTAL PUT 75 2,371 +45
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$ 24.200
29SEP26 16.00 C 0.00 0.00 0.00 8.23 +0.16 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.73 +0.16 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.23 +0.16 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.73 +0.16 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.23 +0.16 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.73 +0.16 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.20 +0.16 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.75 +0.20 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.24 +0.15 37 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.27 +0.14 37 0 210 0
29SEP26 22.00 C 2.00 2.00 2.00 2.36 +0.12 37 1 196 +1
29SEP26 23.00 C 0.00 0.00 0.00 1.56 +0.08 36 0 138 0
29SEP26 24.00 C 0.90 0.92 0.90 0.92 0.00 36 22 736 +2
29SEP26 25.00 C 0.52 0.52 0.45 0.51 +0.01 37 33 452 +4
29SEP26 26.00 C 0.25 0.25 0.24 0.25 +0.01 37 17 589 +17
29SEP26 27.00 C 0.13 0.15 0.11 0.11 0.00 37 157 794 -1
29SEP26 28.00 C 0.07 0.08 0.07 0.04 -0.01 37 92 882 -65
29SEP26 29.00 C 0.04 0.05 0.04 0.02 0.00 39 16 371 +14
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 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 74 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.73 +0.12 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.23 +0.16 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.73 +0.15 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.24 +0.10 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.75 +0.15 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.28 +0.14 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.81 +0.10 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.35 +0.09 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.54 +0.13 38 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.76 +0.12 38 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.09 +0.10 39 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.52 +0.05 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.08 +0.04 39 0 187 0
29OCT26 26.00 C 0.69 0.69 0.69 0.76 +0.05 39 50 76 -35
29OCT26 27.00 C 0.00 0.00 0.00 0.50 +0.03 39 0 222 0
29OCT26 28.00 C 0.00 0.00 0.00 0.32 +0.02 39 0 74 0
29OCT26 29.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 135 0
29OCT26 30.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 191 0
29OCT26 31.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 194 0
29OCT26 32.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 66 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 0.00 40 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 6.85 +0.21 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.37 +0.17 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.93 +0.20 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.48 +0.19 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.04 +0.17 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.63 +0.12 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.90 +0.13 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.29 +0.14 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.57 +0.02 41 0 3 0
27NOV26 24.00 C 2.04 2.04 2.00 2.03 +0.07 41 40 12 -19
27NOV26 25.00 C 1.48 1.48 1.48 1.62 +0.04 42 30 467 +30
27NOV26 26.00 C 1.15 1.15 1.15 1.25 +0.04 42 40 150 +5
27NOV26 27.00 C 0.00 0.00 0.00 0.96 +0.04 42 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.72 +0.03 42 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.53 +0.02 42 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.39 +0.02 42 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 16 0
27NOV26 32.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.14 0.00 42 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 0.00 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 0.00 43 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.37 +0.18 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.90 +0.17 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.44 +0.16 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.98 +0.21 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.54 +0.16 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.10 +0.16 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.68 +0.06 40 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.28 +0.16 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.89 +0.09 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.20 +0.14 42 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.58 +0.19 43 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.94 +0.03 41 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.43 +0.10 42 0 326 0
30DEC26 25.00 C 0.00 0.00 0.00 1.99 +0.11 42 0 224 0
30DEC26 26.00 C 1.61 1.61 1.61 1.61 +0.07 42 15 82 +15
30DEC26 27.00 C 0.00 0.00 0.00 1.33 +0.08 42 0 257 0
30DEC26 28.00 C 0.00 0.00 0.00 1.07 +0.08 42 0 63 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 +0.07 42 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 0.66 +0.05 42 0 118 0
30DEC26 31.00 C 0.61 0.61 0.61 0.52 +0.05 42 81 118 +68
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.04 42 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 8.69 +0.17 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.25 +0.16 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.83 +0.17 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.42 +0.16 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.02 +0.16 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.63 +0.11 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.25 +0.10 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.83 +0.05 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.48 +0.05 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.82 +0.05 40 0 5 0
30MAR27 22.00 C 4.16 4.16 4.16 4.35 +0.19 42 30 20 -11
30MAR27 23.00 C 0.00 0.00 0.00 3.75 +0.17 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.33 +0.15 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.89 +0.11 42 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.43 +0.03 41 0 400 0
30MAR27 27.00 C 0.00 0.00 0.00 2.11 +0.05 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.85 +0.06 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.59 +0.04 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.38 +0.04 43 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 +0.06 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 +0.06 43 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.86 +0.04 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.75 +0.05 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.63 +0.04 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.54 +0.04 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.46 +0.04 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 +0.03 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.01 +0.18 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.60 +0.17 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.21 +0.16 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.82 +0.11 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.45 +0.11 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.09 +0.11 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.74 +0.11 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.40 +0.10 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.08 +0.11 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.48 +0.11 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.92 +0.11 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.40 +0.10 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.88 +0.05 42 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.46 +0.05 41 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.14 +0.05 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.80 +0.08 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.51 +0.07 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.23 +0.03 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.98 +0.05 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.76 +0.04 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.56 +0.04 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.37 +0.03 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.22 +0.03 43 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.06 +0.06 42 0 8 0
29JUN27 36.00 C 0.00 0.00 0.00 0.95 +0.05 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.83 +0.04 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.25 +0.10 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.85 +0.05 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.51 +0.05 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.19 +0.06 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.87 +0.05 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.56 +0.04 42 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.02 +0.09 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.49 +0.09 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.00 +0.07 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.61 +0.13 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.17 +0.09 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.74 +0.04 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.41 +0.07 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.11 +0.09 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.84 +0.08 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.59 +0.08 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.38 +0.09 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.16 +0.06 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.91 +0.03 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.76 +0.04 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.61 +0.04 43 0 0 0
TOTAL CALL 624 12,261 +25
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 292 0
29SEP26 21.00 P 0.07 0.07 0.07 0.04 -0.02 38 1 371 -1
29SEP26 22.00 P 0.15 0.15 0.14 0.13 -0.04 37 55 438 -5
29SEP26 23.00 P 0.37 0.40 0.33 0.31 -0.08 36 125 388 -25
29SEP26 24.00 P 0.78 0.80 0.78 0.72 -0.07 37 222 706 +196
29SEP26 25.00 P 1.90 1.90 1.90 1.27 -0.14 37 40 404 -40
29SEP26 26.00 P 0.00 0.00 0.00 2.01 -0.15 37 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.88 -0.16 37 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.82 -0.16 37 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 4.83 -0.20 46 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.86 -0.14 59 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.86 -0.11 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.86 -0.11 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.85 -0.12 77 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.85 -0.16 83 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.85 -0.16 88 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.85 -0.16 93 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.85 -0.11 99 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.85 -0.12 104 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.85 -0.16 108 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.86 -0.15 116 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.86 -0.15 120 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.86 -0.15 125 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.86 -0.15 129 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.84 -0.17 128 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.86 -0.11 138 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.86 -0.11 142 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 0.00 40 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 1 0
29OCT26 20.00 P 0.17 0.17 0.17 0.13 -0.02 39 169 215 +145
29OCT26 21.00 P 0.30 0.30 0.30 0.26 -0.03 39 29 96 +14
29OCT26 22.00 P 0.52 0.52 0.51 0.48 -0.05 39 55 110 +55
29OCT26 23.00 P 0.00 0.00 0.00 0.80 -0.04 39 0 113 0
29OCT26 24.00 P 1.36 1.36 1.36 1.24 -0.04 39 4 84 -4
29OCT26 25.00 P 0.00 0.00 0.00 1.80 -0.06 39 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 2.45 -0.11 39 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.20 -0.12 39 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 4.03 -0.14 39 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 5.07 -0.08 46 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.96 -0.17 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.91 -0.11 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.86 -0.17 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.85 -0.16 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.85 -0.16 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.85 -0.17 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.85 -0.16 62 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.85 -0.12 66 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.85 -0.12 69 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.36 -0.03 42 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.58 -0.04 42 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.88 -0.05 42 0 47 0
27NOV26 23.00 P 0.00 0.00 0.00 1.26 -0.04 42 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 1.72 -0.06 42 0 50 0
27NOV26 25.00 P 0.00 0.00 0.00 2.20 -0.15 40 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.86 -0.21 41 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 3.59 -0.11 42 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 4.36 -0.22 42 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 5.34 -0.09 47 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 6.18 -0.18 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.14 -0.07 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.99 -0.14 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.93 -0.21 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.88 -0.22 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.85 -0.21 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.85 -0.21 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.85 -0.21 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.86 -0.19 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 0.00 43 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 0.00 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 0.00 42 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 0.00 42 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.46 -0.01 42 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 -0.01 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 -0.02 42 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 1.16 -0.03 42 0 464 0
30DEC26 23.00 P 0.00 0.00 0.00 1.58 -0.01 42 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.05 -0.02 42 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.61 -0.07 42 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.24 -0.05 42 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 4.01 -0.06 44 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.75 -0.09 44 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.56 -0.09 45 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 6.39 -0.10 45 0 15 0
30DEC26 31.00 P 7.37 7.37 7.37 7.33 -0.03 48 10 30 +10
30DEC26 32.00 P 0.00 0.00 0.00 8.13 -0.11 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.05 -0.16 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.98 -0.17 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.92 -0.16 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.88 -0.20 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.87 -0.19 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.92 -0.13 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.91 -0.17 57 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.92 -0.16 59 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.86 -0.25 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.91 -0.19 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 0.00 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 0.00 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 -0.01 43 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 -0.01 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.59 0.00 43 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 0.00 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.82 -0.01 43 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.96 -0.02 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 -0.02 43 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 -0.02 43 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.82 -0.04 42 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 2.29 -0.03 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.77 -0.05 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.33 -0.07 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.94 -0.09 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.66 -0.05 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 5.35 -0.08 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.15 -0.05 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.94 -0.04 45 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.75 -0.05 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.59 -0.06 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.46 -0.05 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.33 -0.05 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.23 -0.11 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.14 -0.10 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.06 -0.10 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.94 -0.13 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 -0.02 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 -0.03 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.79 -0.03 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.06 -0.04 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.21 -0.03 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.38 -0.04 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 -0.05 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.94 -0.04 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.34 -0.04 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.83 -0.04 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.31 -0.07 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.89 -0.06 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.50 -0.09 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.17 -0.09 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.86 -0.09 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.65 -0.04 44 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 7.41 -0.04 44 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.19 -0.05 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.00 -0.05 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.82 -0.06 45 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.67 -0.01 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.53 -0.06 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.36 -0.08 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.30 -0.05 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.20 -0.10 45 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.13 +0.03 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.27 +0.04 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.43 -0.02 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.59 -0.01 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.76 -0.01 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.94 0.00 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.34 -0.01 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.78 -0.01 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.27 -0.07 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.80 -0.07 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.37 -0.08 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.99 -0.07 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.65 -0.04 43 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.34 -0.06 43 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.07 -0.05 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.81 -0.05 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.58 -0.05 44 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.36 -0.06 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.17 -0.05 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.99 -0.05 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.83 -0.06 44 0 0 0
TOTAL PUT 710 16,932 +345
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$ 31.660
11SEP26 22.50 C 0.00 0.00 0.00 9.16 - 0 0 0 -
11SEP26 23.00 C 0.00 0.00 0.00 8.66 -0.66 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 8.16 -0.66 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 7.66 -0.66 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 7.16 -0.66 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 6.66 -0.66 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 6.16 -0.66 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 5.66 -0.66 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 5.16 -0.66 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 4.66 -0.66 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 4.16 -0.66 0 0 0 0
11SEP26 28.00 C 3.42 3.42 3.42 3.66 -0.66 0 4 0 -4
11SEP26 28.50 C 0.00 0.00 0.00 3.16 -0.66 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 2.66 -0.66 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 2.16 -0.67 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 1.66 -0.67 0 0 8 0
11SEP26 30.50 C 0.00 0.00 0.00 1.24 -0.60 66 0 0 0
11SEP26 31.00 C 0.77 0.77 0.70 0.74 -0.60 45 308 306 +304
11SEP26 31.50 C 0.46 0.46 0.28 0.39 -0.55 45 258 134 +134
11SEP26 32.00 C 0.22 0.22 0.12 0.18 -0.43 48 234 108 +66
11SEP26 32.50 C 0.11 0.11 0.04 0.08 -0.29 52 75 65 +22
11SEP26 33.00 C 0.04 0.05 0.02 0.03 -0.18 54 166 201 +49
11SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.10 56 0 133 0
11SEP26 34.00 C 0.02 0.02 0.02 0.01 -0.05 68 64 383 0
11SEP26 34.50 C 0.01 0.01 0.01 0.01 -0.02 79 8 411 -8
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 587 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 101 0 324 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 112 0 371 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 122 0 922 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,102 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 141 0 139 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,595 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 160 0 228 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 169 0 196 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 178 0 135 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 187 0 75 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 204 0 40 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 212 0 75 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 220 0 15 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 9.17 - 0 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 8.67 -0.67 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 8.17 -0.67 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 7.67 -0.67 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 7.17 -0.67 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 6.67 -0.67 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 6.18 -0.66 55 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 5.68 -0.66 50 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 5.18 -0.66 45 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 4.68 -0.66 40 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 4.19 -0.65 44 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 3.70 -0.65 43 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 3.22 -0.64 43 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 2.76 -0.62 44 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 2.27 -0.65 38 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 1.91 -0.49 44 0 10 0
18SEP26 30.50 C 0.00 0.00 0.00 1.50 -0.51 41 0 0 0
18SEP26 31.00 C 1.02 1.02 1.02 1.17 -0.46 42 55 71 +55
18SEP26 31.50 C 0.85 0.85 0.85 0.88 -0.41 42 10 10 +10
18SEP26 32.00 C 0.66 0.66 0.56 0.64 -0.36 42 49 49 +49
18SEP26 32.50 C 0.48 0.48 0.38 0.46 -0.30 42 148 147 +113
18SEP26 33.00 C 0.36 0.36 0.26 0.33 -0.24 43 106 100 +100
18SEP26 33.50 C 0.21 0.21 0.21 0.23 -0.19 43 24 121 +24
18SEP26 34.00 C 0.16 0.16 0.14 0.16 -0.15 44 116 164 +15
18SEP26 34.50 C 0.11 0.11 0.11 0.10 -0.12 44 15 130 +15
18SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.09 45 0 64 0
18SEP26 35.50 C 0.00 0.00 0.00 0.05 -0.07 47 0 18 0
18SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 60 0
18SEP26 36.50 C 0.00 0.00 0.00 0.02 -0.04 47 0 51 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 180 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 116 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 48 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
18SEP26 39.00 C 0.02 0.02 0.02 0.01 0.00 59 15 15 +15
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 20.66 - 0 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 20.17 -0.67 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 19.67 -0.67 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 19.17 -0.67 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 18.67 -0.67 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 18.17 -0.67 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 17.67 -0.67 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 17.17 -0.67 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.67 -0.67 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 16.17 -0.68 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.67 -0.68 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.17 -0.65 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.68 -0.64 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.18 -0.64 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.68 -0.64 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.18 -0.64 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.68 -0.64 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.18 -0.65 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.68 -0.67 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.68 -0.65 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 9.69 -0.63 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.69 -0.65 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.70 -0.66 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.71 -0.64 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.72 -0.66 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.76 -0.65 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.84 -0.63 42 0 0 0
29SEP26 29.00 C 2.85 2.85 2.85 2.99 -0.48 42 1 1 +1
29SEP26 30.00 C 2.10 2.15 2.02 2.22 -0.51 41 1,004 1,022 +990
29SEP26 31.00 C 1.41 1.57 1.34 1.58 -0.40 41 1,024 1,004 +972
29SEP26 32.00 C 1.00 1.00 0.95 1.08 -0.32 42 14 1,164 +9
29SEP26 33.00 C 0.67 0.72 0.62 0.72 -0.25 42 1,233 993 -613
29SEP26 34.00 C 0.46 0.46 0.39 0.47 -0.18 43 389 1,481 +18
29SEP26 35.00 C 0.31 0.31 0.25 0.30 -0.13 44 332 2,157 +179
29SEP26 36.00 C 0.18 0.21 0.17 0.19 -0.10 45 226 4,955 -26
29SEP26 37.00 C 0.15 0.15 0.12 0.12 -0.07 46 44 844 -11
29SEP26 38.00 C 0.10 0.10 0.09 0.07 -0.05 47 34 1,424 -4
29SEP26 39.00 C 0.08 0.08 0.06 0.04 -0.04 47 25 2,321 -17
29SEP26 40.00 C 0.06 0.06 0.05 0.03 -0.02 49 7 6,981 -5
29SEP26 41.00 C 0.04 0.05 0.04 0.02 -0.01 51 8 1,331 -8
29SEP26 42.00 C 0.04 0.04 0.04 0.01 -0.01 50 160 2,476 -93
29SEP26 43.00 C 0.03 0.03 0.03 0.01 0.00 54 9 3,448 0
29SEP26 44.00 C 0.01 0.01 0.01 0.01 0.00 57 1 3,651 0
29SEP26 45.00 C 0.03 0.03 0.03 0.01 0.00 60 3 9,989 +1
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6,766 0
29SEP26 48.00 C 0.01 0.01 0.01 0.01 0.00 70 100 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 500 5,362 -490
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 137 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 160 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 164 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 167 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 174 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 177 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 180 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 185 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 194 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 199 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 201 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 204 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 206 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 219 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 221 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 20.71 - 103 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 20.18 -0.69 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 19.71 -0.63 85 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 19.20 -0.64 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 18.73 -0.62 99 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 18.21 -0.65 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 17.73 -0.61 89 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 17.22 -0.65 68 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 16.72 -0.64 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 16.22 -0.65 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 15.72 -0.67 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 15.23 -0.62 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.73 -0.65 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.23 -0.64 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.73 -0.64 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.24 -0.62 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.74 -0.64 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.24 -0.65 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.74 -0.64 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.78 -0.62 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.81 -0.63 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.84 -0.60 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.88 -0.59 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.94 -0.60 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.99 -0.63 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.17 -0.54 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.31 -0.53 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.62 -0.46 43 0 0 0
29OCT26 30.00 C 2.84 2.84 2.84 2.96 -0.40 43 100 330 +100
29OCT26 31.00 C 0.00 0.00 0.00 2.39 -0.35 43 0 2 0
29OCT26 32.00 C 1.82 1.90 1.73 1.91 -0.29 43 1,534 1,620 +1,438
29OCT26 33.00 C 1.47 1.47 1.36 1.51 -0.22 43 100 422 +93
29OCT26 34.00 C 1.11 1.17 1.07 1.19 -0.18 44 15 817 +11
29OCT26 35.00 C 0.88 0.94 0.86 0.94 -0.14 44 9 810 +6
29OCT26 36.00 C 0.68 0.70 0.64 0.73 -0.13 45 222 367 +1
29OCT26 37.00 C 0.52 0.59 0.50 0.58 -0.09 46 358 1,624 +127
29OCT26 38.00 C 0.44 0.45 0.40 0.45 -0.06 46 98 801 +48
29OCT26 39.00 C 0.34 0.37 0.32 0.35 -0.03 47 100 755 +48
29OCT26 40.00 C 0.28 0.30 0.27 0.27 -0.02 47 98 4,204 +41
29OCT26 41.00 C 0.20 0.22 0.20 0.21 0.00 48 11 4,297 -2
29OCT26 42.00 C 0.17 0.20 0.17 0.16 0.00 48 43 1,165 -23
29OCT26 43.00 C 0.15 0.15 0.15 0.13 +0.01 49 22 1,101 +18
29OCT26 44.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 978 0
29OCT26 45.00 C 0.12 0.14 0.12 0.08 +0.01 50 22 3,708 +15
29OCT26 46.00 C 0.10 0.10 0.10 0.06 +0.01 50 1 875 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 788 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 572 0
29OCT26 49.00 C 0.08 0.08 0.08 0.03 +0.01 52 10 574 0
29OCT26 50.00 C 0.06 0.08 0.06 0.02 +0.01 51 10 4,142 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,131 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 20.73 - 0 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 20.23 -0.66 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 19.74 -0.66 71 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 19.24 -0.66 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 18.74 -0.66 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 18.26 -0.65 73 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 17.77 -0.64 74 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 17.27 -0.64 69 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 16.76 -0.66 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 16.26 -0.66 44 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 15.76 -0.66 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 15.27 -0.66 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.80 -0.63 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.31 -0.62 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 13.78 -0.66 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 13.29 -0.65 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.86 -0.59 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.37 -0.63 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.89 -0.63 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.93 -0.62 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.97 -0.62 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.04 -0.61 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.13 -0.60 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.26 -0.58 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.43 -0.55 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.61 -0.45 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.90 -0.41 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.25 -0.37 46 0 0 0
27NOV26 30.00 C 3.50 3.67 3.50 3.66 -0.22 46 50 50 +50
27NOV26 31.00 C 2.99 3.03 2.98 3.12 -0.34 46 58 59 +58
27NOV26 32.00 C 0.00 0.00 0.00 2.66 -0.30 46 0 48 0
27NOV26 33.00 C 2.18 2.18 2.08 2.25 -0.24 46 9 40 -4
27NOV26 34.00 C 1.82 1.82 1.80 1.92 -0.22 47 20 406 +20
27NOV26 35.00 C 1.60 1.60 1.60 1.62 -0.18 47 3 1,012 0
27NOV26 36.00 C 1.24 1.24 1.24 1.37 -0.17 48 9 53 +6
27NOV26 37.00 C 1.07 1.10 1.07 1.16 -0.14 48 22 538 -2
27NOV26 38.00 C 0.90 0.95 0.90 0.97 -0.14 48 29 133 +25
27NOV26 39.00 C 0.75 0.81 0.75 0.81 -0.13 49 30 325 +30
27NOV26 40.00 C 0.68 0.71 0.68 0.68 -0.12 49 10 450 +9
27NOV26 41.00 C 0.55 0.55 0.55 0.57 -0.11 49 45 417 +45
27NOV26 42.00 C 0.51 0.51 0.51 0.47 -0.10 49 7 1,901 0
27NOV26 43.00 C 0.00 0.00 0.00 0.39 -0.09 50 0 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.33 -0.08 50 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.28 -0.07 50 0 279 0
27NOV26 46.00 C 0.00 0.00 0.00 0.23 -0.06 51 0 132 0
27NOV26 47.00 C 0.25 0.25 0.25 0.19 -0.06 51 4 121 -4
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.05 51 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 178 0
27NOV26 50.00 C 0.20 0.20 0.20 0.12 -0.04 52 50 976 0
27NOV26 52.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.76 - 0 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 20.32 -0.61 87 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.77 -0.63 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.27 -0.64 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 18.78 -0.63 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 18.28 -0.64 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 17.79 -0.66 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 17.29 -0.66 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 16.80 -0.66 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.30 -0.65 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.81 -0.66 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 15.32 -0.66 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.82 -0.66 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.33 -0.66 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.94 -0.64 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.46 -0.61 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.98 -0.61 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.50 -0.61 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.03 -0.63 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.09 -0.62 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.17 -0.59 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.28 -0.60 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.42 -0.57 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.59 -0.56 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.80 -0.50 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.00 -0.59 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.33 -0.47 45 0 8 0
30DEC26 29.00 C 0.00 0.00 0.00 4.72 -0.43 45 0 0 0
30DEC26 30.00 C 4.02 4.02 3.96 4.16 -0.39 46 108 82 +50
30DEC26 31.00 C 0.00 0.00 0.00 3.64 -0.34 45 0 2 0
30DEC26 32.00 C 3.07 3.07 3.07 3.19 -0.31 46 1 39 +1
30DEC26 33.00 C 0.00 0.00 0.00 2.79 -0.27 46 0 1,010 0
30DEC26 34.00 C 2.32 2.47 2.32 2.44 -0.24 46 15 2,209 +15
30DEC26 35.00 C 2.00 2.07 2.00 2.13 -0.21 47 8 6,318 +6
30DEC26 36.00 C 1.80 1.88 1.80 1.88 -0.18 47 205 793 +205
30DEC26 37.00 C 0.00 0.00 0.00 1.63 -0.17 47 0 2,000 0
30DEC26 38.00 C 1.38 1.41 1.38 1.43 -0.15 48 5 471 +1
30DEC26 39.00 C 1.18 1.27 1.17 1.25 -0.14 48 422 780 +26
30DEC26 40.00 C 1.09 1.11 1.01 1.09 -0.13 49 101 2,723 +30
30DEC26 41.00 C 0.88 0.88 0.88 0.95 -0.12 49 2 539 0
30DEC26 42.00 C 0.79 0.79 0.79 0.83 -0.10 49 20 3,936 0
30DEC26 43.00 C 0.00 0.00 0.00 0.72 -0.09 49 0 1,988 0
30DEC26 44.00 C 0.61 0.64 0.61 0.63 -0.08 50 15 569 -8
30DEC26 45.00 C 0.55 0.58 0.55 0.55 -0.07 50 261 11,284 +205
30DEC26 46.00 C 0.51 0.51 0.51 0.48 -0.06 50 2 550 0
30DEC26 47.00 C 0.00 0.00 0.00 0.42 -0.06 51 0 4,484 0
30DEC26 48.00 C 0.00 0.00 0.00 0.37 -0.05 51 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.32 -0.05 51 0 2,865 0
30DEC26 50.00 C 0.33 0.36 0.33 0.29 -0.03 52 170 3,919 +170
30DEC26 52.50 C 0.00 0.00 0.00 0.21 -0.03 52 0 2,865 0
30DEC26 55.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 7,365 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.01 54 0 2,531 0
30DEC26 60.00 C 0.16 0.17 0.16 0.09 -0.01 55 157 7,822 +156
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 57 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 58 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 59 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 59 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 58 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 20.84 - 0 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 20.35 -0.66 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.86 -0.66 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 19.37 -0.66 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.88 -0.73 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 18.40 -0.73 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.91 -0.68 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 17.43 -0.65 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.94 -0.66 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.62 -0.60 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.15 -0.60 59 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 15.68 -0.60 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.21 -0.60 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 14.75 -0.59 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.29 -0.59 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.83 -0.59 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.37 -0.59 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.93 -0.58 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.49 -0.57 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.63 -0.56 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.79 -0.55 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.99 -0.53 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.21 -0.52 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.48 -0.50 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 7.78 -0.48 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.13 -0.45 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.50 -0.44 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.93 -0.41 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.38 -0.41 46 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 4.90 -0.33 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.47 -0.30 47 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 4.07 -0.28 47 0 98 0
30MAR27 34.00 C 0.00 0.00 0.00 3.71 -0.25 47 0 363 0
30MAR27 35.00 C 3.25 3.25 3.22 3.38 -0.23 47 2 2,900 0
30MAR27 36.00 C 3.08 3.10 3.08 3.08 -0.22 47 444 449 +444
30MAR27 37.00 C 2.81 2.83 2.81 2.81 -0.20 48 518 533 +518
30MAR27 38.00 C 2.56 2.56 2.56 2.56 -0.21 48 419 923 +419
30MAR27 39.00 C 0.00 0.00 0.00 2.33 -0.18 48 0 39 0
30MAR27 40.00 C 0.00 0.00 0.00 2.13 -0.16 48 0 175 0
30MAR27 41.00 C 1.94 1.94 1.94 1.94 -0.13 48 2 395 0
30MAR27 42.00 C 0.00 0.00 0.00 1.76 -0.12 48 0 479 0
30MAR27 43.00 C 0.00 0.00 0.00 1.60 -0.10 49 0 802 0
30MAR27 44.00 C 0.00 0.00 0.00 1.46 -0.08 49 0 457 0
30MAR27 45.00 C 1.32 1.32 1.32 1.33 -0.07 49 10 6,507 0
30MAR27 46.00 C 0.00 0.00 0.00 1.21 -0.06 49 0 3,311 0
30MAR27 47.00 C 0.00 0.00 0.00 1.10 -0.05 49 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 1.00 -0.04 49 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.92 -0.02 49 0 260 0
30MAR27 50.00 C 0.00 0.00 0.00 0.84 -0.02 50 0 538 0
30MAR27 52.50 C 0.00 0.00 0.00 0.67 0.00 50 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.54 +0.01 50 0 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 +0.02 51 0 2,411 0
30MAR27 60.00 C 0.47 0.47 0.47 0.35 +0.02 51 2 709 +2
30MAR27 62.50 C 0.40 0.42 0.40 0.29 +0.02 51 32 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.24 +0.03 52 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.03 52 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.03 53 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 +0.03 53 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 +0.03 54 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 +0.02 54 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 +0.02 55 0 114 0
30MAR27 82.50 C 0.16 0.16 0.16 0.08 +0.02 55 4 59 +2
30MAR27 85.00 C 0.00 0.00 0.00 0.07 +0.02 56 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 +0.02 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN27 11.00 C 0.00 0.00 0.00 20.92 - 30 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 20.43 -0.68 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.95 -0.67 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 19.46 -0.68 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.98 -0.69 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 18.72 -0.47 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 18.01 -0.71 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 17.53 -0.72 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 17.06 -0.72 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 16.62 -0.70 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.15 -0.71 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 15.68 -0.72 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 15.21 -0.74 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.75 -0.95 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 14.29 -0.97 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.21 -0.62 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.79 -0.59 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.39 -0.59 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.96 -0.61 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 12.13 -0.63 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.35 -0.61 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.60 -0.58 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.90 -0.59 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.24 -0.51 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.63 -0.46 49 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 8.01 -0.46 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.46 -0.42 48 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 6.92 -0.40 48 0 0 0
29JUN27 30.00 C 6.26 6.26 6.26 6.32 -0.48 47 15 46 +15
29JUN27 31.00 C 5.76 5.76 5.76 5.86 -0.37 47 15 47 +15
29JUN27 32.00 C 5.48 5.48 5.48 5.71 -0.07 50 15 263 +15
29JUN27 33.00 C 4.96 4.96 4.96 5.15 -0.27 48 15 2,161 +15
29JUN27 34.00 C 0.00 0.00 0.00 4.98 -0.07 50 0 507 0
29JUN27 35.00 C 0.00 0.00 0.00 4.43 -0.27 48 0 260 0
29JUN27 36.00 C 3.90 3.90 3.90 4.10 -0.27 48 45 66 +45
29JUN27 37.00 C 0.00 0.00 0.00 3.82 -0.23 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 3.56 -0.22 49 0 389 0
29JUN27 39.00 C 0.00 0.00 0.00 3.31 -0.21 49 0 100 0
29JUN27 40.00 C 2.90 2.90 2.90 3.09 -0.23 49 2 579 +2
29JUN27 41.00 C 0.00 0.00 0.00 2.88 -0.19 49 0 334 0
29JUN27 42.00 C 2.57 2.57 2.57 2.77 -0.09 50 4 189 0
29JUN27 43.00 C 0.00 0.00 0.00 2.52 -0.16 49 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 2.36 -0.14 50 0 422 0
29JUN27 45.00 C 0.00 0.00 0.00 2.20 -0.13 50 0 591 0
29JUN27 46.00 C 0.00 0.00 0.00 2.06 -0.11 50 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.94 -0.10 50 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.82 -0.09 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 1.71 -0.08 51 0 208 0
29JUN27 50.00 C 1.53 1.53 1.50 1.59 -0.07 51 23 314 +22
29JUN27 52.50 C 0.00 0.00 0.00 1.38 -0.05 51 0 107 0
29JUN27 55.00 C 1.13 1.13 1.13 1.18 -0.07 52 1 1,837 0
29JUN27 57.50 C 0.00 0.00 0.00 1.03 -0.06 52 0 429 0
29JUN27 60.00 C 0.90 0.90 0.90 0.90 -0.01 53 1 190 +1
29JUN27 62.50 C 0.00 0.00 0.00 0.78 -0.03 53 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 0.74 +0.02 54 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.64 +0.02 55 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.55 0.00 55 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.52 +0.03 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.46 +0.02 56 0 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.41 +0.03 56 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.37 +0.02 57 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.34 +0.02 57 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.31 +0.02 58 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.29 +0.03 58 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.26 +0.03 59 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.24 +0.02 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.23 +0.03 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.21 +0.02 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.20 +0.03 61 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.18 +0.02 61 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.17 +0.02 61 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.16 +0.02 62 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.15 +0.02 62 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.14 +0.02 62 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.13 +0.02 62 0 43 0
29SEP27 11.00 C 0.00 0.00 0.00 20.92 - 0 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 20.44 -0.68 39 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.95 -0.69 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 19.46 -0.70 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.98 -0.71 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 18.72 -0.49 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 18.01 -0.74 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 17.53 -0.76 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 17.06 -0.77 37 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 16.62 -0.76 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 16.15 -0.78 39 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 15.68 -0.80 39 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 15.21 -0.84 38 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.75 -0.95 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 14.30 -0.96 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 14.21 -0.62 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 13.79 -0.60 47 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 13.39 -0.59 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.96 -0.63 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.13 -0.71 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.35 -0.76 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.60 -0.83 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.90 -0.86 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.28 -0.87 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.73 -0.81 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.50 -0.55 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.03 -0.47 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.57 -0.41 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.98 -0.51 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.55 -0.36 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.21 -0.28 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.20 0.00 50 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 5.67 -0.16 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.38 -0.10 49 0 0 0
29SEP27 36.00 C 4.70 4.70 4.70 4.86 -0.30 48 12 12 +12
29SEP27 37.00 C 0.00 0.00 0.00 4.62 -0.26 48 0 18 0
29SEP27 38.00 C 0.00 0.00 0.00 4.29 -0.32 48 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 4.00 -0.35 48 10 10 +10
29SEP27 40.00 C 0.00 0.00 0.00 3.70 -0.41 47 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.40 -0.48 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.13 -0.54 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.89 -0.57 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.66 -0.59 46 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.42 -0.67 45 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.22 -0.69 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.04 -0.69 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.85 -0.71 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.71 -0.72 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.59 -0.70 44 0 34 0
29SEP27 52.50 C 0.00 0.00 0.00 1.38 -0.58 45 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 1.18 -0.53 45 0 6 0
29SEP27 57.50 C 0.00 0.00 0.00 1.03 -0.45 45 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.90 -0.39 46 0 14 0
29SEP27 62.50 C 0.00 0.00 0.00 0.78 -0.35 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.74 -0.23 47 0 0 0
29SEP27 67.50 C 1.00 1.00 1.00 0.64 -0.22 47 15 20 +15
29SEP27 70.00 C 0.00 0.00 0.00 0.55 -0.18 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.52 -0.11 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.46 -0.11 49 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.41 -0.09 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.37 -0.07 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.34 -0.05 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.31 -0.04 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
TOTAL CALL 12,966 293,864 +6,425
11SEP26 22.50 P 0.00 0.00 0.00 0.01 - 272 0 0 -
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
11SEP26 30.50 P 0.08 0.08 0.06 0.03 +0.01 51 180 223 +58
11SEP26 31.00 P 0.17 0.22 0.09 0.09 +0.03 48 239 143 -19
11SEP26 31.50 P 0.40 0.46 0.23 0.24 +0.10 47 129 223 -3
11SEP26 32.00 P 0.64 0.78 0.60 0.51 +0.20 47 61 403 -25
11SEP26 32.50 P 1.05 1.20 1.05 0.92 +0.35 52 45 303 -38
11SEP26 33.00 P 1.39 1.68 1.39 1.37 +0.46 55 38 691 -36
11SEP26 33.50 P 1.90 1.90 1.90 1.85 +0.52 57 1 338 -1
11SEP26 34.00 P 2.46 2.53 2.46 2.39 +0.66 93 8 467 0
11SEP26 34.50 P 2.98 3.12 2.98 2.84 +0.57 0 4 537 0
11SEP26 35.00 P 3.35 3.35 3.35 3.35 +0.60 93 6 1 -6
11SEP26 35.50 P 0.00 0.00 0.00 3.85 +0.58 104 4 4 0
11SEP26 36.00 P 0.00 0.00 0.00 4.35 +0.58 114 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 4.85 +0.58 125 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 5.35 +0.58 135 0 0 0
11SEP26 37.50 P 6.14 6.14 6.14 5.85 +0.58 145 1 1 0
11SEP26 38.00 P 0.00 0.00 0.00 6.35 +0.58 155 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 6.85 +0.58 164 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 7.35 +0.58 173 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 7.85 +0.58 182 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 8.35 +0.58 191 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 8.85 +0.58 200 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 9.35 +0.58 209 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 9.85 +0.58 217 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 10.35 +0.58 226 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 10.85 +0.58 234 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 11.35 +0.58 242 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 11.84 +0.57 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 12.34 +0.57 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 12.84 +0.57 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
18SEP26 28.50 P 0.09 0.09 0.09 0.05 +0.02 45 60 60 +60
18SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 16 0
18SEP26 29.50 P 0.00 0.00 0.00 0.14 +0.06 44 0 15 0
18SEP26 30.00 P 0.31 0.31 0.30 0.22 +0.08 43 6 143 +3
18SEP26 30.50 P 0.00 0.00 0.00 0.33 +0.11 42 0 20 0
18SEP26 31.00 P 0.61 0.61 0.52 0.50 +0.16 42 6 8 +6
18SEP26 31.50 P 0.58 0.87 0.58 0.71 +0.21 42 40 68 +31
18SEP26 32.00 P 1.05 1.05 1.05 0.96 +0.24 41 8 179 +8
18SEP26 32.50 P 0.00 0.00 0.00 1.30 +0.33 43 10 318 +7
18SEP26 33.00 P 1.92 1.92 1.92 1.66 +0.37 43 1 16 -1
18SEP26 33.50 P 0.00 0.00 0.00 2.06 +0.42 44 3 23 +3
18SEP26 34.00 P 0.00 0.00 0.00 2.50 +0.47 46 0 1 0
18SEP26 34.50 P 3.16 3.16 3.16 2.92 +0.46 43 1 1 +1
18SEP26 35.00 P 3.59 3.59 3.59 3.39 +0.48 44 6 6 +6
18SEP26 35.50 P 0.00 0.00 0.00 3.87 +0.59 45 4 4 +4
18SEP26 36.00 P 0.00 0.00 0.00 4.35 +0.58 44 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 4.85 +0.58 48 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 5.35 +0.58 52 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 5.85 +0.58 55 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 6.35 +0.58 59 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 6.85 +0.58 62 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 7.35 +0.58 66 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 7.85 +0.58 69 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 8.35 +0.58 73 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 8.85 +0.58 76 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 9.35 +0.58 79 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 9.85 +0.58 83 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 10.35 +0.58 86 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 10.85 +0.58 89 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 11.35 +0.58 92 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 11.85 +0.58 95 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 12.35 +0.58 98 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 - 178 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 128 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 0.00 107 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 98 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 85 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 139 0
29SEP26 24.00 P 0.03 0.03 0.03 0.01 0.00 51 5 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 104 0
29SEP26 26.00 P 0.06 0.06 0.06 0.02 0.00 42 25 115 +25
29SEP26 27.00 P 0.10 0.11 0.10 0.06 +0.01 43 441 967 +441
29SEP26 28.00 P 0.20 0.20 0.17 0.14 +0.04 42 260 652 +114
29SEP26 29.00 P 0.31 0.36 0.30 0.29 +0.08 42 219 2,721 +107
29SEP26 30.00 P 0.56 0.62 0.51 0.52 +0.13 42 207 1,780 +18
29SEP26 31.00 P 0.90 1.00 0.88 0.86 +0.18 41 232 1,979 +50
29SEP26 32.00 P 1.38 1.54 1.34 1.39 +0.29 42 180 1,529 +17
29SEP26 33.00 P 2.00 2.20 1.98 1.98 +0.32 41 318 2,564 +297
29SEP26 34.00 P 2.83 3.01 2.82 2.76 +0.42 43 38 3,537 -13
29SEP26 35.00 P 3.70 3.70 3.70 3.61 +0.50 45 3 2,466 0
29SEP26 36.00 P 0.00 0.00 0.00 4.50 +0.49 46 0 1,462 0
29SEP26 37.00 P 0.00 0.00 0.00 5.42 +0.60 46 0 3,518 0
29SEP26 38.00 P 6.70 6.70 6.68 6.42 +0.65 52 4 1,586 -4
29SEP26 39.00 P 0.00 0.00 0.00 7.37 +0.54 51 0 2,007 0
29SEP26 40.00 P 0.00 0.00 0.00 8.56 +0.79 76 0 1,770 0
29SEP26 41.00 P 9.63 9.63 9.63 9.35 +0.58 55 48 1,900 0
29SEP26 42.00 P 0.00 0.00 0.00 10.35 +0.58 59 0 2,251 0
29SEP26 43.00 P 11.60 11.60 11.60 11.35 +0.58 63 1 4,330 0
29SEP26 44.00 P 12.40 12.40 12.40 12.35 +0.58 68 1 2,990 0
29SEP26 45.00 P 13.64 13.64 13.60 13.36 +0.58 75 291 11,989 -250
29SEP26 46.00 P 0.00 0.00 0.00 14.35 +0.60 75 0 1,567 0
29SEP26 47.00 P 0.00 0.00 0.00 15.34 +0.62 0 0 2,846 0
29SEP26 48.00 P 0.00 0.00 0.00 16.52 +0.77 113 0 319 0
29SEP26 49.00 P 0.00 0.00 0.00 17.35 +0.48 86 0 750 0
29SEP26 50.00 P 0.00 0.00 0.00 18.35 +0.64 90 0 656 0
29SEP26 52.50 P 21.10 21.10 20.98 20.84 +0.63 0 101 530 0
29SEP26 55.00 P 24.00 24.00 23.60 23.34 +0.63 0 553 731 -500
29SEP26 57.50 P 0.00 0.00 0.00 25.84 +0.63 0 0 0 0
29SEP26 60.00 P 28.53 28.53 28.37 28.34 +0.65 0 72 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 30.85 +0.64 127 0 210 0
29SEP26 65.00 P 33.53 33.53 33.37 33.34 +0.65 0 72 2,391 0
29SEP26 67.50 P 35.97 35.97 35.97 35.84 +0.65 0 32 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 38.34 +0.65 0 0 2,231 0
29SEP26 72.50 P 0.00 0.00 0.00 40.84 +0.63 0 0 205 0
29SEP26 75.00 P 43.47 43.53 43.47 43.34 +0.65 0 64 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 45.84 +0.63 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 48.34 +0.63 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.84 +0.63 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.34 +0.63 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.84 +0.61 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.34 +0.61 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 60.84 +0.61 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 63.34 +0.58 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 65.84 +0.58 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 68.34 +0.63 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 70.84 +0.63 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 73.34 +0.63 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 75.84 +0.63 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 78.34 +0.61 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 80.84 +0.64 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 83.34 +0.60 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 85.84 +0.64 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 88.34 +0.64 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 90.84 +0.64 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 93.34 +0.64 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 95.84 +0.64 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 98.34 +0.64 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 100.84 +0.64 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 103.34 +0.64 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 105.84 +0.64 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 108.34 +0.64 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 110.84 +0.62 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 113.34 +0.62 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 115.84 +0.62 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 118.34 +0.62 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 31 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 21 0
29OCT26 24.00 P 0.12 0.12 0.12 0.07 +0.02 43 148 188 +119
29OCT26 25.00 P 0.18 0.19 0.18 0.13 +0.03 43 87 183 +83
29OCT26 26.00 P 0.27 0.28 0.27 0.23 +0.06 43 45 408 +45
29OCT26 27.00 P 0.40 0.43 0.40 0.38 +0.09 43 253 585 +158
29OCT26 28.00 P 0.60 0.64 0.60 0.58 +0.12 43 151 581 +19
29OCT26 29.00 P 0.85 0.91 0.82 0.82 +0.14 42 34 745 +22
29OCT26 30.00 P 1.24 1.26 1.18 1.19 +0.24 43 80 5,927 -3
29OCT26 31.00 P 1.70 1.74 1.66 1.61 +0.29 43 1,013 1,459 +947
29OCT26 32.00 P 2.12 2.26 2.09 2.11 +0.29 42 93 1,401 +27
29OCT26 33.00 P 2.74 2.85 2.73 2.72 +0.35 43 28 1,100 +6
29OCT26 34.00 P 3.41 3.50 3.38 3.41 +0.41 44 20 3,137 -3
29OCT26 35.00 P 4.35 4.35 4.35 4.15 +0.47 44 4 2,369 0
29OCT26 36.00 P 5.00 5.03 5.00 4.95 +0.47 45 7 645 -5
29OCT26 37.00 P 5.84 5.84 5.84 5.83 +0.53 46 5 684 0
29OCT26 38.00 P 0.00 0.00 0.00 6.68 +0.50 46 0 5,645 0
29OCT26 39.00 P 7.67 7.67 7.67 7.59 +0.51 47 5 322 -5
29OCT26 40.00 P 7.69 7.69 7.69 8.56 +0.59 49 12 7,214 0
29OCT26 41.00 P 9.60 9.70 9.60 9.46 +0.61 48 65 766 +25
29OCT26 42.00 P 10.60 10.60 10.60 10.41 +0.61 48 40 1,024 +40
29OCT26 43.00 P 0.00 0.00 0.00 11.38 +0.59 48 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 12.36 +0.59 48 0 1,307 0
29OCT26 45.00 P 0.00 0.00 0.00 13.36 +0.58 51 0 1,427 0
29OCT26 46.00 P 0.00 0.00 0.00 14.35 +0.60 52 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 15.34 +0.60 0 0 301 0
29OCT26 48.00 P 0.00 0.00 0.00 16.52 +0.77 73 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 17.35 +0.48 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.35 +0.62 62 0 1 0
29OCT26 52.50 P 0.00 0.00 0.00 20.84 +0.63 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.36 +0.65 75 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.84 +0.63 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.34 +0.65 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.85 +0.64 87 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.34 +0.65 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.84 +0.65 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.34 +0.65 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.84 +0.63 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.34 +0.65 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.84 +0.63 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.34 +0.63 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.86 +0.61 120 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.34 +0.63 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.84 +0.61 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.34 +0.61 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.84 +0.61 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.34 +0.58 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.84 +0.58 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 68.34 +0.63 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 70.84 +0.63 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 73.34 +0.63 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 75.84 +0.63 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 78.35 +0.59 149 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 80.84 +0.62 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 83.34 +0.60 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 33 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.04 47 0 10 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 +0.06 46 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.16 +0.08 46 0 68 0
27NOV26 24.00 P 0.00 0.00 0.00 0.26 +0.12 46 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 0.40 +0.16 46 0 89 0
27NOV26 26.00 P 0.62 0.62 0.58 0.58 +0.20 46 47 263 +1
27NOV26 27.00 P 0.80 0.80 0.80 0.81 +0.23 46 50 458 0
27NOV26 28.00 P 1.08 1.12 1.08 1.08 +0.24 46 211 927 +140
27NOV26 29.00 P 1.45 1.46 1.45 1.40 +0.24 46 102 1,662 +100
27NOV26 30.00 P 1.81 1.86 1.81 1.80 +0.26 46 51 2,548 0
27NOV26 31.00 P 2.26 2.35 2.22 2.26 +0.29 46 101 2,036 -2
27NOV26 32.00 P 2.78 2.91 2.78 2.78 +0.32 46 18 1,987 +12
27NOV26 33.00 P 3.50 3.50 3.50 3.39 +0.34 46 2 762 +1
27NOV26 34.00 P 4.17 4.17 4.17 4.03 +0.36 46 1 496 0
27NOV26 35.00 P 0.00 0.00 0.00 4.71 +0.38 46 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 5.47 +0.44 47 0 380 0
27NOV26 37.00 P 0.00 0.00 0.00 6.28 +0.50 47 0 209 0
27NOV26 38.00 P 0.00 0.00 0.00 7.10 +0.49 48 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 7.95 +0.51 48 0 627 0
27NOV26 40.00 P 0.00 0.00 0.00 8.82 +0.68 49 0 1,787 0
27NOV26 41.00 P 0.00 0.00 0.00 9.72 +0.56 49 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 10.63 +0.55 49 0 3,958 0
27NOV26 43.00 P 0.00 0.00 0.00 11.56 +0.59 49 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 12.50 +0.60 50 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 13.44 +0.60 49 1 30 0
27NOV26 46.00 P 0.00 0.00 0.00 14.41 +0.62 50 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 15.38 +0.62 49 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 16.52 +0.77 60 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 17.36 +0.49 52 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 18.36 +0.63 54 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 20.84 +0.63 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.36 +0.65 63 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 25.84 +0.63 0 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 28.34 +0.65 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 30.85 +0.64 73 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.34 +0.65 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.84 +0.65 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.34 +0.65 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.84 +0.63 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.34 +0.65 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 45.84 +0.63 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.34 +0.63 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.86 +0.61 101 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.34 +0.63 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.84 +0.61 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.34 +0.61 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.84 +0.61 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.34 +0.58 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.84 +0.58 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 68.34 +0.63 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 70.84 +0.63 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 73.34 +0.63 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 75.84 +0.63 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 78.35 +0.59 125 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 80.84 +0.62 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 83.34 +0.60 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 31 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 77 0
30DEC26 21.00 P 0.22 0.22 0.22 0.12 +0.03 45 2 285 +2
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.05 45 0 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.07 45 0 257 0
30DEC26 24.00 P 0.51 0.53 0.51 0.44 +0.09 45 160 368 +160
30DEC26 25.00 P 0.70 0.70 0.65 0.62 +0.11 45 503 772 +478
30DEC26 26.00 P 0.86 0.91 0.86 0.85 +0.14 45 355 481 +355
30DEC26 27.00 P 1.13 1.18 1.11 1.13 +0.16 46 1,253 1,883 +1,148
30DEC26 28.00 P 1.38 1.47 1.38 1.44 +0.18 45 7 435 +1
30DEC26 29.00 P 1.80 1.87 1.80 1.80 +0.21 45 5 1,518 +5
30DEC26 30.00 P 2.23 2.31 2.23 2.23 +0.25 45 30 1,227 0
30DEC26 31.00 P 2.79 2.79 2.79 2.71 +0.28 45 1 1,562 +1
30DEC26 32.00 P 3.25 3.25 3.25 3.25 +0.30 46 32 1,207 +32
30DEC26 33.00 P 0.00 0.00 0.00 3.85 +0.33 46 0 943 0
30DEC26 34.00 P 4.60 4.63 4.60 4.48 +0.34 46 8 5,935 0
30DEC26 35.00 P 0.00 0.00 0.00 5.17 +0.38 46 0 7,329 0
30DEC26 36.00 P 0.00 0.00 0.00 5.90 +0.40 47 0 758 0
30DEC26 37.00 P 0.00 0.00 0.00 6.66 +0.42 47 0 3,549 0
30DEC26 38.00 P 0.00 0.00 0.00 7.47 +0.44 47 0 789 0
30DEC26 39.00 P 0.00 0.00 0.00 8.30 +0.35 48 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 9.13 +0.48 48 0 12,733 0
30DEC26 41.00 P 0.00 0.00 0.00 10.00 +0.50 49 0 3,109 0
30DEC26 42.00 P 0.00 0.00 0.00 10.88 +0.53 49 0 5,907 0
30DEC26 43.00 P 11.80 11.80 11.80 11.78 +0.52 49 1 1,573 +1
30DEC26 44.00 P 0.00 0.00 0.00 12.69 +0.53 49 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 13.61 +0.69 49 0 3,337 0
30DEC26 46.00 P 0.00 0.00 0.00 14.54 +0.57 49 0 3,024 0
30DEC26 47.00 P 0.00 0.00 0.00 15.49 +0.57 49 0 4,732 0
30DEC26 48.00 P 0.00 0.00 0.00 16.52 +0.67 52 0 1,144 0
30DEC26 49.00 P 17.50 17.50 17.50 17.43 +0.56 50 1 234 0
30DEC26 50.00 P 18.46 18.67 18.46 18.37 +0.51 48 75 4,905 -75
30DEC26 52.50 P 0.00 0.00 0.00 20.86 +0.64 51 0 280 0
30DEC26 55.00 P 0.00 0.00 0.00 23.36 +0.65 55 0 2,033 0
30DEC26 57.50 P 0.00 0.00 0.00 25.84 +0.63 0 0 498 0
30DEC26 60.00 P 0.00 0.00 0.00 28.34 +0.65 0 0 302 -74
30DEC26 62.50 P 0.00 0.00 0.00 30.85 +0.64 64 0 141 0
30DEC26 65.00 P 0.00 0.00 0.00 33.34 +0.65 0 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 35.84 +0.65 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 38.34 +0.65 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.84 +0.63 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 43.34 +0.65 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 45.84 +0.63 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.34 +0.63 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 50.86 +0.61 89 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.34 +0.63 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.84 +0.61 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.34 +0.61 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.84 +0.61 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.34 +0.58 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.84 +0.58 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 68.34 +0.63 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 70.84 +0.63 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 73.34 +0.63 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 75.84 +0.63 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 78.35 +0.59 110 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 80.84 +0.62 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 83.34 +0.60 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 85.84 +0.64 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 88.34 +0.64 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 90.84 +0.64 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 93.34 +0.64 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 95.84 +0.64 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 98.34 +0.64 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 100.84 +0.64 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 103.34 +0.64 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 105.84 +0.64 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 108.34 +0.64 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 110.84 +0.62 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 113.34 +0.62 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 115.84 +0.62 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 118.34 +0.62 0 0 11 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 +0.03 46 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 +0.04 47 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 +0.04 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 +0.04 46 0 0 0
30MAR27 20.00 P 0.43 0.43 0.43 0.35 +0.06 47 1 12 +1
30MAR27 21.00 P 0.56 0.56 0.56 0.47 +0.06 46 2 576 +2
30MAR27 22.00 P 0.70 0.70 0.70 0.64 +0.08 47 2 127 -2
30MAR27 23.00 P 0.00 0.00 0.00 0.84 +0.11 47 0 342 0
30MAR27 24.00 P 0.00 0.00 0.00 1.07 +0.12 47 0 266 0
30MAR27 25.00 P 1.37 1.37 1.37 1.34 +0.13 47 5 110 +5
30MAR27 26.00 P 1.63 1.63 1.63 1.63 +0.13 46 45 269 +45
30MAR27 27.00 P 0.00 0.00 0.00 1.97 +0.17 46 0 259 0
30MAR27 28.00 P 2.33 2.33 2.33 2.35 +0.20 46 75 428 +75
30MAR27 29.00 P 0.00 0.00 0.00 2.77 +0.22 46 0 3,216 0
30MAR27 30.00 P 3.20 3.23 3.18 3.23 +0.25 46 61 1,664 +16
30MAR27 31.00 P 3.73 3.73 3.73 3.72 +0.25 46 45 2,423 0
30MAR27 32.00 P 4.21 4.28 4.21 4.27 +0.28 46 55 379 +55
30MAR27 33.00 P 0.00 0.00 0.00 4.86 +0.29 46 0 449 0
30MAR27 34.00 P 0.00 0.00 0.00 5.48 +0.32 46 0 260 0
30MAR27 35.00 P 0.00 0.00 0.00 6.15 +0.35 46 0 1,405 0
30MAR27 36.00 P 0.00 0.00 0.00 6.84 +0.38 47 0 430 0
30MAR27 37.00 P 0.00 0.00 0.00 7.60 +0.45 47 0 403 0
30MAR27 38.00 P 0.00 0.00 0.00 8.34 +0.45 47 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.12 +0.47 48 0 487 0
30MAR27 40.00 P 10.00 10.00 10.00 9.90 +0.45 48 3 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 10.73 +0.47 48 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 11.56 +0.50 48 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 12.41 +0.52 48 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 13.27 +0.53 48 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 14.14 +0.52 49 0 6,228 0
30MAR27 46.00 P 0.00 0.00 0.00 15.04 +0.53 49 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 15.93 +0.56 49 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 16.84 +0.57 49 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 17.75 +0.57 49 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 18.68 +0.58 49 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 21.01 +0.62 49 0 152 0
30MAR27 55.00 P 23.46 23.46 23.46 23.46 +0.67 50 1 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 25.87 +0.63 49 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 28.35 +0.60 50 0 7 -253
30MAR27 62.50 P 0.00 0.00 0.00 30.85 +0.64 53 0 11 0
30MAR27 65.00 P 0.00 0.00 0.00 33.34 +0.65 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.84 +0.65 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.34 +0.65 0 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 40.84 +0.60 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.34 +0.65 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.84 +0.63 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.34 +0.63 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.86 +0.61 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.34 +0.63 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.84 +0.61 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.34 +0.61 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.84 +0.61 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.34 +0.58 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.84 +0.58 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 68.34 +0.63 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 70.84 +0.63 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 73.34 +0.63 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 75.84 +0.63 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 78.35 +0.59 90 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 80.84 +0.62 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 83.34 +0.60 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 -0.06 40 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.07 41 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.08 -0.08 41 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 -0.09 41 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 -0.10 42 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 -0.12 42 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 -0.12 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.25 -0.13 42 0 0 0
29JUN27 18.50 P 0.58 0.58 0.58 0.30 -0.15 42 30 30 +30
29JUN27 19.00 P 0.00 0.00 0.00 0.37 -0.14 43 0 10 0
29JUN27 19.50 P 0.72 0.72 0.72 0.44 -0.15 43 50 83 +50
29JUN27 20.00 P 0.00 0.00 0.00 0.52 -0.16 43 0 260 0
29JUN27 21.00 P 0.00 0.00 0.00 0.71 -0.15 44 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 0.95 -0.14 44 0 232 0
29JUN27 23.00 P 0.00 0.00 0.00 1.22 -0.12 45 0 141 0
29JUN27 24.00 P 0.00 0.00 0.00 1.54 -0.08 45 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.90 -0.01 46 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.31 +0.07 46 0 83 0
29JUN27 27.00 P 2.70 2.80 2.70 2.75 +0.15 47 7 144 +7
29JUN27 28.00 P 0.00 0.00 0.00 3.20 +0.18 47 0 77 0
29JUN27 29.00 P 3.68 3.68 3.68 3.66 +0.23 47 1 432 +1
29JUN27 30.00 P 0.00 0.00 0.00 4.16 +0.25 47 1 336 +1
29JUN27 31.00 P 4.68 4.81 4.68 4.69 +0.27 47 46 611 +45
29JUN27 32.00 P 0.00 0.00 0.00 5.23 +0.26 47 0 380 0
29JUN27 33.00 P 5.99 5.99 5.99 5.82 +0.28 47 15 3,613 +13
29JUN27 34.00 P 6.57 6.57 6.57 6.44 +0.29 47 45 3,368 0
29JUN27 35.00 P 7.15 7.15 7.15 7.10 +0.33 47 40 801 0
29JUN27 36.00 P 0.00 0.00 0.00 7.78 +0.36 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 8.49 +0.39 48 0 338 0
29JUN27 38.00 P 0.00 0.00 0.00 9.22 +0.40 48 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 9.96 +0.40 48 0 90 0
29JUN27 40.00 P 10.72 10.72 10.72 10.73 +0.43 48 20 305 +20
29JUN27 41.00 P 0.00 0.00 0.00 11.51 +0.44 49 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 12.31 +0.44 49 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.12 +0.47 49 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 13.95 +0.48 49 0 214 0
29JUN27 45.00 P 14.80 14.80 14.80 14.78 +0.48 49 65 185 +27
29JUN27 46.00 P 0.00 0.00 0.00 15.63 +0.49 49 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 16.49 +0.50 49 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 17.36 +0.50 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 18.25 +0.53 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 19.12 +0.52 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 21.39 +0.55 49 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 23.68 +0.56 49 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 26.02 +0.59 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 28.57 +0.75 52 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 31.01 +0.74 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 33.45 +0.68 54 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 35.86 +0.64 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.37 +0.67 55 0 13 0
29JUN27 72.50 P 0.00 0.00 0.00 40.85 +0.61 56 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 43.34 +0.65 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 45.84 +0.63 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.34 +0.63 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.86 +0.61 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.34 +0.63 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.84 +0.61 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.34 +0.61 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.84 +0.61 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.34 +0.58 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.84 +0.58 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 68.34 +0.63 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 70.84 +0.63 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 73.34 +0.63 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 75.84 +0.63 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 78.35 +0.59 80 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 80.84 +0.62 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 83.34 +0.60 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.01 -0.03 38 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.01 -0.06 35 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.01 -0.08 34 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 0.02 -0.09 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.03 -0.11 36 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.04 -0.13 35 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.06 -0.15 36 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.08 -0.17 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.10 -0.20 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.14 -0.20 37 0 0 0
29SEP27 17.00 P 0.66 0.66 0.66 0.18 -0.23 37 60 60 +60
29SEP27 17.50 P 0.00 0.00 0.00 0.23 -0.24 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.28 -0.26 38 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.35 -0.28 38 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.42 -0.29 39 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.50 -0.33 39 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 0.60 -0.33 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.82 -0.35 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.12 -0.32 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.45 -0.30 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.81 -0.26 43 0 0 0
29SEP27 25.00 P 2.65 2.66 2.65 2.24 -0.21 44 16 19 +14
29SEP27 26.00 P 2.96 2.96 2.96 2.68 -0.13 45 1 4 +1
29SEP27 27.00 P 0.00 0.00 0.00 3.20 -0.05 45 0 101 0
29SEP27 28.00 P 0.00 0.00 0.00 3.74 +0.06 46 0 95 0
29SEP27 29.00 P 0.00 0.00 0.00 4.32 +0.17 47 0 677 0
29SEP27 30.00 P 0.00 0.00 0.00 4.89 +0.25 48 0 592 0
29SEP27 31.00 P 0.00 0.00 0.00 5.43 +0.26 48 0 523 0
29SEP27 32.00 P 0.00 0.00 0.00 6.00 +0.27 48 0 102 0
29SEP27 33.00 P 6.68 6.68 6.68 6.60 +0.29 48 1 166 0
29SEP27 34.00 P 0.00 0.00 0.00 7.18 +0.25 47 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 7.83 +0.31 48 0 50 0
29SEP27 36.00 P 0.00 0.00 0.00 8.51 +0.33 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.21 +0.34 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 9.66 +0.10 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.66 +0.38 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 11.41 +0.38 48 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 12.18 +0.41 48 0 17 0
29SEP27 42.00 P 12.56 12.56 12.56 12.97 +0.41 49 2 2 +2
29SEP27 43.00 P 0.00 0.00 0.00 13.75 +0.41 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.55 +0.43 49 0 2 0
29SEP27 45.00 P 15.40 15.40 15.40 15.33 +0.41 49 25 25 +25
29SEP27 46.00 P 0.00 0.00 0.00 16.16 +0.39 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.00 +0.43 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.84 +0.43 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.70 +0.45 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.12 +0.10 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.39 +0.19 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.68 +0.23 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.02 +0.29 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.57 +0.50 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.01 +0.57 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 33.45 +0.62 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.86 +0.60 48 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 38.37 +0.66 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.85 +0.61 51 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.34 +0.65 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 45.84 +0.63 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.34 +0.63 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.86 +0.61 59 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.34 +0.63 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.84 +0.61 0 0 0 0
TOTAL PUT 9,855 269,396 +4,361
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$ 387.600
11SEP26 292.50 C 0.00 0.00 0.00 95.12 -13.64 0 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 92.62 -13.64 0 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 90.12 -13.63 0 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 87.62 -13.43 0 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 82.63 -13.42 143 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 77.63 -13.66 133 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 72.63 -13.42 123 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 67.63 -13.42 113 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 62.63 -13.55 103 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 57.63 -13.42 94 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 52.63 -13.43 85 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 47.63 -13.43 76 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 42.63 -13.43 66 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 37.63 -13.45 57 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 32.65 -13.46 65 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 27.70 -13.47 65 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 22.83 -13.46 65 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 18.14 -13.38 65 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 13.35 -13.55 55 0 6 0
11SEP26 380.00 C 0.00 0.00 0.00 9.59 -12.92 60 0 15 0
11SEP26 385.00 C 5.83 6.80 5.83 6.46 -12.30 62 4 1 0
11SEP26 390.00 C 6.50 6.50 3.50 4.05 -10.23 63 2 2 0
11SEP26 395.00 C 2.28 2.28 2.28 2.34 -8.75 63 1 5 0
11SEP26 400.00 C 5.10 5.50 5.10 1.25 -7.25 64 13 257 0
11SEP26 405.00 C 3.52 3.78 3.52 0.65 -5.55 65 6 5 +4
11SEP26 410.00 C 2.09 2.30 2.03 0.29 -4.15 65 12 27 +12
11SEP26 415.00 C 0.34 0.34 0.34 0.12 -2.98 65 2 0 -2
11SEP26 420.00 C 0.00 0.00 0.00 0.05 -1.97 66 0 32 0
11SEP26 425.00 C 0.00 0.00 0.00 0.02 -1.31 67 0 17 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.82 69 0 4 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.49 76 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.28 83 0 36 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 -0.15 90 0 104 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.08 96 0 4 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 -0.04 103 0 5 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.02 109 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.01 -0.01 116 0 1 0
11SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 168 0 19 0
18SEP26 295.00 C 0.00 0.00 0.00 92.80 -13.68 57 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 90.31 -13.76 60 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 87.81 -13.73 57 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 82.83 -13.70 59 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 77.85 -13.72 58 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 72.89 -13.59 58 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 67.95 -13.51 58 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 63.04 -13.41 58 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 58.18 -13.31 58 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 53.39 -12.98 58 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 48.69 -13.08 58 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 44.10 -12.92 58 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 39.65 -12.71 58 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 35.37 -12.44 58 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 31.29 -12.11 58 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 27.44 -11.71 58 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 23.84 -11.23 58 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 19.91 -11.30 55 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 16.97 -10.60 55 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 14.31 -9.86 56 0 7 0
18SEP26 390.00 C 12.60 12.60 10.09 11.95 -8.45 56 6 9 +4
18SEP26 395.00 C 0.00 0.00 0.00 9.88 -7.73 56 0 4 0
18SEP26 400.00 C 7.00 7.00 7.00 8.08 -7.00 57 20 21 +11
18SEP26 405.00 C 0.00 0.00 0.00 6.53 -6.28 57 0 0 0
18SEP26 410.00 C 9.00 9.00 9.00 5.23 -5.56 57 20 21 +20
18SEP26 415.00 C 7.00 7.00 7.00 4.14 -4.87 57 1 16 0
18SEP26 420.00 C 0.00 0.00 0.00 3.24 -4.23 57 0 20 0
18SEP26 425.00 C 4.32 4.32 4.32 2.52 -3.62 57 15 15 +15
18SEP26 430.00 C 1.86 1.86 1.86 1.93 -3.07 57 15 16 +15
18SEP26 435.00 C 1.67 1.67 1.63 1.56 -2.48 58 30 30 +30
18SEP26 440.00 C 0.00 0.00 0.00 1.17 -2.09 58 0 14 0
18SEP26 445.00 C 0.00 0.00 0.00 0.87 -1.76 58 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.64 -1.52 58 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.47 -1.22 58 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.34 -0.97 58 0 15 0
18SEP26 465.00 C 0.00 0.00 0.00 0.24 -0.77 58 0 15 0
18SEP26 470.00 C 0.00 0.00 0.00 0.17 -0.60 58 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.12 -0.47 58 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.09 -0.35 58 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.06 -0.27 58 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.04 -0.20 58 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.03 -0.15 59 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.02 -0.11 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 142.99 -13.08 60 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 137.75 -13.35 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 132.78 -13.32 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 128.02 -13.03 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 123.03 -13.07 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 118.05 -13.05 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 112.79 -13.31 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 108.11 -12.99 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.16 -12.94 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 97.75 -13.35 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 92.80 -13.68 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 88.43 -13.27 56 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 78.79 -13.14 56 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 69.40 -12.92 56 0 20 0
29SEP26 330.00 C 0.00 0.00 0.00 60.35 -11.14 56 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 51.75 -12.16 56 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 43.73 -11.57 56 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 36.38 -10.84 56 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 29.77 -10.00 56 0 129 0
29SEP26 380.00 C 0.00 0.00 0.00 23.25 -9.77 54 0 133 0
29SEP26 390.00 C 0.00 0.00 0.00 18.40 -7.81 54 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 14.32 -6.81 54 0 109 0
29SEP26 410.00 C 10.68 10.68 10.68 10.96 -5.82 55 4 288 0
29SEP26 420.00 C 10.41 10.41 10.41 8.25 -4.88 55 12 233 +1
29SEP26 430.00 C 4.90 5.50 4.90 6.11 -4.01 55 40 134 +36
29SEP26 440.00 C 0.00 0.00 0.00 4.46 -3.24 55 0 127 0
29SEP26 450.00 C 0.00 0.00 0.00 3.20 -2.57 55 0 211 0
29SEP26 460.00 C 2.30 2.30 2.30 2.30 -1.97 55 4 167 0
29SEP26 470.00 C 0.00 0.00 0.00 1.68 -1.43 56 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 1.16 -1.22 56 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.76 -0.93 56 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.51 -0.65 56 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.34 -0.46 56 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.22 -0.33 56 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.14 -0.24 55 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.09 -0.16 55 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.06 -0.11 56 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.04 -0.07 56 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.02 -0.05 55 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 62 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 64 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 66 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 68 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 80 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 83 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 94 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 111 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 143.84 -12.72 55 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 138.37 -13.19 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 133.38 -13.18 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 129.23 -12.30 55 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 124.42 -12.14 55 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 119.64 -11.90 55 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 114.91 -11.64 55 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 110.23 -11.33 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 105.60 -12.83 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 98.00 -13.52 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 96.54 -12.58 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 92.12 -9.58 55 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 81.02 -14.60 44 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 73.05 -11.34 48 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 67.51 -8.87 55 0 23 0
29OCT26 340.00 C 54.17 54.17 54.17 60.17 -8.59 55 15 15 +7
29OCT26 350.00 C 0.00 0.00 0.00 53.32 -8.25 55 0 114 0
29OCT26 360.00 C 0.00 0.00 0.00 46.98 -9.55 55 0 46 0
29OCT26 370.00 C 0.00 0.00 0.00 39.93 -10.14 53 1 49 0
29OCT26 380.00 C 33.80 33.80 33.80 34.79 -8.00 53 3 63 0
29OCT26 390.00 C 0.00 0.00 0.00 30.15 -7.35 53 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 25.99 -6.71 54 0 132 0
29OCT26 410.00 C 0.00 0.00 0.00 22.28 -6.09 54 0 72 0
29OCT26 420.00 C 19.41 19.41 19.41 19.02 -5.47 54 15 88 0
29OCT26 430.00 C 14.49 14.49 14.49 16.15 -4.89 54 3 63 0
29OCT26 440.00 C 0.00 0.00 0.00 13.65 -4.35 54 0 30 0
29OCT26 450.00 C 10.14 10.40 10.14 11.49 -3.84 54 4 95 +4
29OCT26 460.00 C 0.00 0.00 0.00 9.63 -3.37 54 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 8.03 -2.95 54 0 28 0
29OCT26 480.00 C 0.00 0.00 0.00 6.68 -2.55 55 0 68 0
29OCT26 490.00 C 5.00 5.00 5.00 5.53 -2.21 55 10 3 -10
29OCT26 500.00 C 0.00 0.00 0.00 4.57 -1.89 55 0 157 0
27NOV26 250.00 C 0.00 0.00 0.00 140.55 -13.08 60 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 135.92 -12.96 60 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 131.28 -12.91 60 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 126.73 -12.83 60 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 122.25 -12.68 60 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 117.77 -12.64 60 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 113.44 -12.49 60 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 105.88 -15.57 45 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 101.72 -15.42 47 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 97.77 -15.09 49 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 93.85 -11.47 51 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 86.22 -11.23 53 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 78.95 -10.84 54 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 72.16 -10.36 55 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 65.54 -10.12 56 0 30 0
27NOV26 350.00 C 57.20 57.20 57.20 61.48 -9.70 60 15 15 0
27NOV26 360.00 C 0.00 0.00 0.00 55.52 -9.45 60 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 50.22 -6.90 60 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 43.75 -8.17 58 0 110 0
27NOV26 390.00 C 39.07 39.07 39.07 39.38 -7.40 58 15 154 -15
27NOV26 400.00 C 0.00 0.00 0.00 35.14 -7.21 58 0 81 0
27NOV26 410.00 C 0.00 0.00 0.00 31.52 -6.45 58 0 48 0
27NOV26 420.00 C 0.00 0.00 0.00 27.92 -6.29 58 0 85 0
27NOV26 430.00 C 0.00 0.00 0.00 25.01 -5.58 59 0 50 0
27NOV26 440.00 C 22.33 22.43 22.33 22.09 -5.28 59 3 45 -3
27NOV26 450.00 C 0.00 0.00 0.00 19.65 -4.81 59 0 69 0
27NOV26 460.00 C 0.00 0.00 0.00 17.37 -4.30 59 0 55 0
27NOV26 470.00 C 0.00 0.00 0.00 15.75 -3.64 60 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 13.97 -3.67 60 0 36 0
27NOV26 490.00 C 0.00 0.00 0.00 12.19 -3.50 60 0 9 0
27NOV26 500.00 C 0.00 0.00 0.00 10.78 -3.13 60 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 143.84 -12.72 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 140.94 -13.02 60 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 135.92 -12.96 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 131.28 -13.36 57 0 28 0
30DEC26 265.00 C 0.00 0.00 0.00 126.73 -13.38 57 0 15 0
30DEC26 270.00 C 0.00 0.00 0.00 122.25 -13.32 57 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 118.66 -11.75 60 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 114.34 -12.43 60 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 106.90 -15.55 48 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 102.97 -15.15 50 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 99.04 -13.82 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 95.17 -11.52 52 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 87.96 -10.97 54 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 80.92 -10.76 55 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 74.43 -10.23 56 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 68.22 -9.89 57 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 62.46 -9.43 57 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 58.85 -7.18 60 0 81 0
30DEC26 370.00 C 0.00 0.00 0.00 52.02 -8.58 58 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 47.44 -7.95 58 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 43.07 -7.66 58 1 65 +1
30DEC26 400.00 C 0.00 0.00 0.00 39.14 -7.22 58 0 142 0
30DEC26 410.00 C 0.00 0.00 0.00 35.58 -6.58 58 0 91 0
30DEC26 420.00 C 0.00 0.00 0.00 32.07 -6.50 59 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 29.20 -5.81 59 0 150 0
30DEC26 440.00 C 21.30 21.30 21.30 26.39 -5.45 59 2 554 -2
30DEC26 450.00 C 0.00 0.00 0.00 23.73 -5.30 59 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 21.59 -4.63 59 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 20.05 -3.78 60 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 17.97 -3.72 60 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 16.34 -3.22 60 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 14.71 -2.99 60 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 13.15 -2.97 60 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 11.93 -2.62 60 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 10.76 -2.29 60 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 9.64 -2.27 60 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 8.64 -2.14 60 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 7.84 -1.87 60 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 7.05 -1.68 60 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 6.29 -1.66 60 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 5.66 -1.76 60 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 5.13 -1.52 60 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 4.61 -1.37 60 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 4.10 -1.35 60 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 3.68 -1.25 60 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.35 -1.07 60 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.01 -0.94 60 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 2.68 -0.93 60 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.38 -0.90 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.17 -0.78 60 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.97 -0.64 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.76 -0.61 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.55 -0.62 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.40 -0.56 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.28 -0.47 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.15 -0.40 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.03 -0.39 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.91 -0.39 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.82 -0.35 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.75 -0.30 60 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.68 -0.25 60 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.61 -0.24 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.53 -0.25 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.48 -0.22 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.44 -0.19 60 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.40 -0.16 60 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.36 -0.14 60 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.32 -0.14 60 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.28 -0.14 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.25 -0.13 60 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.23 -0.11 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.21 -0.09 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.19 -0.08 60 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.17 -0.08 60 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.15 -0.08 60 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.13 -0.08 60 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 147.67 -12.85 60 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 143.35 -12.77 60 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 139.04 -12.73 60 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 134.97 -12.59 60 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 131.00 -12.36 60 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 123.22 -12.35 51 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 119.38 -15.94 52 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 115.72 -15.75 53 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 112.27 -11.52 54 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 108.83 -11.24 55 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 105.40 -11.20 55 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 102.15 -11.12 55 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 95.84 -10.77 56 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 90.01 -10.27 57 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 84.39 -10.13 57 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 79.07 -9.76 57 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 74.35 -9.18 58 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 69.62 -9.07 58 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 65.21 -8.81 58 0 623 0
30MAR27 380.00 C 53.23 53.23 53.23 61.34 -8.05 58 15 358 -15
30MAR27 390.00 C 0.00 0.00 0.00 57.47 -7.97 58 0 285 0
30MAR27 400.00 C 45.52 45.52 45.52 53.70 -7.94 59 15 275 -15
30MAR27 410.00 C 0.00 0.00 0.00 50.53 -7.31 59 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 47.44 -6.87 59 0 30 0
30MAR27 430.00 C 36.50 36.50 33.70 44.42 -6.85 59 4 31 0
30MAR27 440.00 C 32.50 32.50 32.50 41.47 -6.75 59 2 97 0
30MAR27 450.00 C 0.00 0.00 0.00 39.07 -6.11 59 0 24 0
30MAR27 460.00 C 28.61 28.61 28.61 36.71 -5.75 59 15 48 +15
30MAR27 470.00 C 0.00 0.00 0.00 34.35 -5.74 59 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 32.97 -4.75 60 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 31.10 -4.27 60 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 29.25 -3.84 60 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 27.40 -3.89 60 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 25.55 -3.95 60 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 23.93 -3.78 60 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 22.57 -3.36 60 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 21.21 -3.12 60 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 19.84 -3.17 60 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 18.48 -3.21 60 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 16.80 -3.58 59 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 15.86 -3.20 59 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 15.38 -2.45 60 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 13.97 -2.92 59 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 13.03 -2.92 60 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 12.12 -2.89 59 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 11.82 -2.25 60 0 15 0
30MAR27 650.00 C 8.27 8.27 8.27 11.15 -1.98 60 15 15 +15
30MAR27 660.00 C 0.00 0.00 0.00 10.48 -1.88 60 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 9.81 -1.90 60 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 9.14 -1.92 60 0 15 0
30MAR27 690.00 C 6.53 6.53 6.53 8.51 -1.90 60 15 15 +15
30MAR27 700.00 C 6.23 6.23 6.23 8.06 -1.70 60 15 15 +15
30MAR27 710.00 C 5.96 5.96 5.96 7.61 -1.50 60 15 15 +15
30MAR27 720.00 C 5.70 5.70 5.70 7.17 -1.38 60 15 15 0
30MAR27 730.00 C 0.00 0.00 0.00 6.72 -1.64 60 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 6.08 -1.84 60 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 5.82 -1.65 60 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 5.49 -1.53 60 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 5.20 -1.38 60 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 4.91 -1.22 60 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 4.62 -0.99 60 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.33 -1.00 60 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.05 -1.00 60 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 152.63 -11.84 62 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 148.82 -11.84 62 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 145.20 -11.64 62 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 141.61 -11.52 62 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 134.05 -11.90 56 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 130.82 -15.12 57 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 127.71 -10.54 57 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 124.67 -10.36 58 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 121.63 -10.36 58 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 118.58 -10.36 58 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 115.67 -10.23 58 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 113.07 -9.78 59 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 107.88 -9.43 59 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 102.70 -9.42 59 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 97.82 -9.13 60 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 93.49 -8.42 60 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 89.20 -8.37 60 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 84.95 -8.32 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 80.94 -8.08 60 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 77.42 -7.35 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 73.93 -7.31 61 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 70.44 -7.30 61 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 66.95 -7.29 61 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 64.12 -6.62 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 61.32 -6.27 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 58.53 -6.25 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 55.73 -6.25 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 52.98 -6.20 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 50.80 -5.58 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 48.62 -5.23 61 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 47.88 -3.79 62 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 45.63 -3.86 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 43.39 -3.91 62 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 41.47 -3.65 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 39.77 -3.17 62 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 38.08 -3.10 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 36.38 -3.15 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 34.68 -3.20 62 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 32.98 -3.25 62 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 31.50 -3.08 62 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 30.26 -2.67 62 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 28.14 -3.36 62 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 27.77 -2.52 62 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 25.73 -3.35 62 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 24.52 -3.35 62 0 41 0
29SEP27 295.00 C 0.00 0.00 0.00 123.46 -9.05 57 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 121.01 -8.86 58 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 116.11 -8.85 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 111.23 -8.81 58 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 106.86 -8.28 58 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 102.75 -7.84 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 98.66 -7.80 58 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 94.57 -7.78 59 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 90.72 -7.52 59 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 87.35 -6.79 59 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 83.99 -6.76 59 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 80.62 -6.75 59 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 77.26 -6.73 59 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 74.18 -6.43 59 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 71.49 -5.74 59 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 68.79 -5.71 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 66.10 -5.69 59 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 63.41 -5.68 59 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 60.72 -5.66 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 58.54 -5.13 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 56.45 -4.69 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 54.36 -4.67 60 0 0 0
TOTAL CALL 420 21,172 +173
11SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
11SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 115 0 19 0
11SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
11SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 12 0
11SEP26 355.00 P 0.00 0.00 0.00 0.02 -0.03 65 0 13 0
11SEP26 360.00 P 0.00 0.00 0.00 0.07 -0.05 65 0 26 0
11SEP26 365.00 P 0.00 0.00 0.00 0.20 -0.04 65 0 16 0
11SEP26 370.00 P 0.00 0.00 0.00 0.52 +0.06 65 0 85 0
11SEP26 375.00 P 0.00 0.00 0.00 1.16 +0.29 65 0 7 0
11SEP26 380.00 P 0.00 0.00 0.00 2.32 +0.87 65 0 49 0
11SEP26 385.00 P 2.56 6.00 2.56 4.14 +1.87 66 3 16 0
11SEP26 390.00 P 3.67 3.67 3.59 6.73 +3.20 67 30 35 +30
11SEP26 395.00 P 0.00 0.00 0.00 10.08 +4.79 68 0 7 0
11SEP26 400.00 P 0.00 0.00 0.00 13.66 +5.94 64 0 11 0
11SEP26 405.00 P 0.00 0.00 0.00 18.00 +7.57 64 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 22.65 +8.95 64 0 12 0
11SEP26 415.00 P 0.00 0.00 0.00 27.49 +10.05 64 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 32.43 +11.44 65 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 37.40 +12.15 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 42.40 +12.65 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 47.40 +12.97 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 52.40 +13.17 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 59.12 +15.01 195 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 62.40 +13.35 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 67.56 +13.54 143 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 73.74 +12.97 216 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 78.81 +13.54 229 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 83.87 +14.87 241 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 87.78 +13.78 197 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 92.40 +13.32 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 99.62 +15.55 297 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 105.04 +16.04 321 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 110.01 +16.01 329 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 114.08 +14.95 308 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 119.05 +11.93 316 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 124.90 +15.90 354 0 0 0
18SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.08 +0.03 58 0 0 0
18SEP26 320.00 P 0.00 0.00 0.00 0.14 +0.06 58 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.23 +0.09 58 0 5 0
18SEP26 330.00 P 0.00 0.00 0.00 0.37 +0.14 58 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.59 +0.24 58 0 1 0
18SEP26 340.00 P 0.00 0.00 0.00 0.89 +0.36 58 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 1.31 +0.53 58 0 1 0
18SEP26 350.00 P 2.00 2.40 2.00 1.86 +0.73 58 2 28 +2
18SEP26 355.00 P 2.73 2.73 2.73 2.60 +1.00 58 10 10 0
18SEP26 360.00 P 0.00 0.00 0.00 3.56 +1.36 58 0 15 0
18SEP26 365.00 P 0.00 0.00 0.00 4.76 +1.82 59 0 30 0
18SEP26 370.00 P 0.00 0.00 0.00 6.20 +2.27 59 0 34 0
18SEP26 375.00 P 9.50 9.50 9.50 7.90 +2.80 59 1 16 +1
18SEP26 380.00 P 0.00 0.00 0.00 9.94 +3.47 59 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 12.30 +4.17 59 0 0 0
18SEP26 390.00 P 14.41 14.41 14.41 14.94 +4.86 60 1 1 +1
18SEP26 395.00 P 0.00 0.00 0.00 17.85 +5.61 60 0 1 0
18SEP26 400.00 P 0.00 0.00 0.00 21.10 +6.41 60 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 23.92 +6.45 58 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 27.57 +7.13 58 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 31.42 +7.72 58 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 35.53 +9.08 58 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 39.78 +9.74 58 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 44.15 +10.26 58 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 48.71 +10.80 58 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 53.34 +11.29 58 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 59.12 +12.71 70 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 62.85 +12.01 58 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 67.69 +12.29 58 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 73.74 +12.97 78 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 78.95 +12.26 84 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 83.98 +12.35 88 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 88.83 +12.24 90 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 93.76 +12.14 93 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 99.62 +12.94 107 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 105.04 +13.28 115 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 110.01 +13.15 118 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 114.08 +12.22 111 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 59 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 219 0
29SEP26 280.00 P 0.45 0.45 0.45 0.07 +0.03 56 1 68 -1
29SEP26 285.00 P 0.00 0.00 0.00 0.11 +0.05 56 0 25 0
29SEP26 290.00 P 0.00 0.00 0.00 0.17 +0.08 56 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.25 +0.11 56 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 0.35 +0.15 56 0 145 0
29SEP26 310.00 P 0.00 0.00 0.00 0.73 +0.30 56 0 284 0
29SEP26 320.00 P 0.00 0.00 0.00 1.34 +0.52 56 0 391 0
29SEP26 330.00 P 2.78 3.30 2.78 2.30 +0.85 56 45 130 0
29SEP26 340.00 P 0.00 0.00 0.00 3.72 +1.30 56 0 128 0
29SEP26 350.00 P 0.00 0.00 0.00 5.72 +1.89 56 670 776 +636
29SEP26 360.00 P 6.51 8.94 6.51 8.46 +2.67 57 17 535 +2
29SEP26 370.00 P 9.82 12.00 9.82 11.97 +3.58 57 25 279 +25
29SEP26 380.00 P 0.00 0.00 0.00 16.29 +4.57 57 0 112 0
29SEP26 390.00 P 0.00 0.00 0.00 21.45 +5.62 57 0 196 0
29SEP26 400.00 P 0.00 0.00 0.00 27.41 +6.67 58 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 33.14 +6.70 56 0 317 0
29SEP26 420.00 P 0.00 0.00 0.00 40.33 +8.40 56 0 1,022 0
29SEP26 430.00 P 0.00 0.00 0.00 48.12 +9.27 56 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 56.43 +10.07 56 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 67.13 +12.76 65 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 76.47 +11.77 68 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 86.08 +12.31 72 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 95.89 +12.70 76 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 105.85 +13.00 81 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 115.95 +13.26 86 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 125.79 +13.13 90 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 135.22 +13.29 91 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 144.64 +12.42 91 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 154.55 +11.37 94 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 163.18 +11.27 84 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 175.18 +13.24 107 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 183.20 +9.13 91 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 194.77 +13.44 111 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 205.83 +14.22 123 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 214.85 +14.45 119 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 224.63 +13.27 120 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 235.73 +14.23 133 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 246.27 +14.22 140 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 254.94 +13.56 133 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 263.65 +11.06 123 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 273.62 +13.24 125 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 285.57 +14.44 148 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 293.92 +13.03 135 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 305.27 +14.87 151 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 315.97 +13.77 160 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 323.15 +12.87 132 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 333.79 +12.70 143 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 343.51 +13.22 142 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 354.07 +12.02 152 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 365.41 +15.15 169 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 375.23 +13.15 170 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 384.07 +13.02 160 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 394.62 +12.60 169 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 403.41 +13.22 155 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 413.42 +13.25 158 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 424.65 +13.67 176 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 433.88 +12.72 169 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 443.65 +11.74 168 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 453.50 +11.61 168 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 464.20 +13.64 179 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 473.32 +13.30 168 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 483.61 +13.61 176 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 492.57 +11.71 152 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 506.52 +15.31 212 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 515.00 +14.97 200 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 525.00 +14.50 202 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 535.00 +14.00 204 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 545.00 +14.50 206 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 555.00 +14.00 208 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.24 +0.10 55 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.33 +0.13 55 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.44 +0.17 55 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.57 +0.21 55 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.74 +0.27 55 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 0.94 +0.32 55 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 1.20 +0.41 55 0 45 0
29OCT26 280.00 P 0.00 0.00 0.00 1.51 +0.52 55 0 193 0
29OCT26 285.00 P 0.00 0.00 0.00 1.91 +0.66 55 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 2.31 +0.74 56 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 2.84 +0.87 56 0 38 0
29OCT26 300.00 P 0.00 0.00 0.00 3.41 +1.04 56 0 91 0
29OCT26 310.00 P 0.00 0.00 0.00 4.84 +1.38 56 0 221 0
29OCT26 320.00 P 8.71 8.71 8.71 6.64 +1.78 56 1 246 0
29OCT26 330.00 P 10.54 10.54 10.54 8.81 +2.21 56 2 143 +2
29OCT26 340.00 P 0.00 0.00 0.00 11.57 +2.85 56 0 128 0
29OCT26 350.00 P 17.01 17.01 17.01 14.84 +3.41 56 1 292 0
29OCT26 360.00 P 0.00 0.00 0.00 18.54 +3.98 56 0 83 0
29OCT26 370.00 P 0.00 0.00 0.00 22.80 +4.74 56 0 169 0
29OCT26 380.00 P 0.00 0.00 0.00 27.70 +5.38 57 0 114 0
29OCT26 390.00 P 30.09 30.09 30.09 32.98 +5.99 57 1 145 +1
29OCT26 400.00 P 0.00 0.00 0.00 38.87 +6.81 57 0 162 0
29OCT26 410.00 P 0.00 0.00 0.00 45.27 +7.40 57 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 50.45 +6.49 55 0 45 0
29OCT26 430.00 P 56.08 56.08 56.08 57.61 +8.45 55 15 24 +15
29OCT26 440.00 P 0.00 0.00 0.00 66.91 +10.89 59 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 74.98 +9.86 60 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 83.28 +10.28 61 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 91.93 +10.84 62 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 100.80 +11.17 63 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 109.92 +11.64 64 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 119.23 +11.91 66 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 3.07 +0.71 60 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 3.65 +0.88 60 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 4.24 +0.96 60 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 4.94 +1.08 60 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 5.75 +1.30 60 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 6.56 +1.39 60 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 7.50 +1.53 60 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 8.58 +1.80 60 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 9.94 +2.22 61 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 11.16 +2.10 61 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 12.59 +2.42 61 0 56 0
27NOV26 310.00 P 0.00 0.00 0.00 15.45 +2.69 61 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 19.03 +3.40 61 0 87 0
27NOV26 330.00 P 24.80 24.80 24.80 22.77 +3.67 61 2 155 0
27NOV26 340.00 P 31.88 31.88 31.88 27.15 +4.46 61 15 170 +15
27NOV26 350.00 P 36.88 36.88 36.88 31.78 +4.72 61 15 161 +15
27NOV26 360.00 P 42.27 42.27 42.27 36.96 +5.48 61 15 116 +15
27NOV26 370.00 P 48.08 48.08 48.08 42.41 +5.75 62 15 114 +15
27NOV26 380.00 P 54.27 54.27 54.27 48.41 +6.57 62 15 85 +15
27NOV26 390.00 P 0.00 0.00 0.00 54.58 +6.76 62 0 107 0
27NOV26 400.00 P 0.00 0.00 0.00 61.34 +7.52 62 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 68.11 +7.67 63 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 75.60 +8.40 63 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 83.08 +8.75 64 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 90.97 +9.16 64 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 99.08 +9.75 65 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 107.28 +9.84 65 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 115.94 +10.39 66 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 124.59 +10.66 67 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 133.47 +10.89 68 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 142.56 +11.33 69 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 5.20 +1.03 60 0 74 0
30DEC26 250.00 P 0.00 0.00 0.00 6.01 +1.23 60 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 6.87 +1.47 60 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 7.74 +1.51 60 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 8.72 +1.65 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 9.86 +1.96 60 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 11.00 +1.85 61 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 12.15 +1.85 61 0 41 0
30DEC26 285.00 P 16.52 16.52 16.52 13.56 +2.12 61 3 20 +1
30DEC26 290.00 P 16.79 16.79 16.79 15.03 +2.45 61 3 25 0
30DEC26 295.00 P 0.00 0.00 0.00 16.50 +2.52 61 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 17.98 +2.52 61 0 78 0
30DEC26 310.00 P 25.00 25.00 25.00 21.63 +3.23 61 1 80 +1
30DEC26 320.00 P 0.00 0.00 0.00 25.32 +3.32 61 0 152 0
30DEC26 330.00 P 0.00 0.00 0.00 29.71 +4.03 61 0 104 0
30DEC26 340.00 P 36.67 36.67 36.67 34.18 +4.24 61 2 166 +1
30DEC26 350.00 P 44.30 44.30 44.30 39.22 +4.81 61 2 391 0
30DEC26 360.00 P 0.00 0.00 0.00 44.50 +5.25 61 0 259 0
30DEC26 370.00 P 0.00 0.00 0.00 50.07 +5.54 62 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 56.16 +6.32 62 0 228 0
30DEC26 390.00 P 0.00 0.00 0.00 62.27 +6.35 62 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 68.99 +6.97 62 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 75.85 +7.44 63 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 82.82 +7.55 63 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 90.39 +8.24 63 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 97.96 +8.53 63 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 105.71 +8.71 64 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 113.89 +9.31 65 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 122.09 +9.56 65 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 130.39 +9.67 65 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 139.11 +10.18 66 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 147.83 +10.49 67 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 156.57 +10.51 67 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 165.67 +10.89 68 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 174.81 +11.28 69 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 183.97 +11.31 70 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 193.25 +11.44 71 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 202.73 +11.76 72 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 212.22 +11.98 73 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 221.71 +12.00 74 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 231.35 +12.15 75 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 241.08 +12.39 76 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 250.81 +12.52 77 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 260.56 +12.55 79 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 270.40 +12.65 80 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 280.31 +12.82 81 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 290.22 +12.95 83 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 300.14 +12.96 84 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 310.09 +13.00 86 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 320.12 +13.11 87 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 330.16 +13.23 89 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 340.19 +13.26 90 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 350.24 +13.27 92 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 360.33 +13.33 93 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 370.44 +13.40 95 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 380.56 +13.48 97 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 390.67 +13.48 98 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 400.80 +13.49 100 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 410.95 +13.53 102 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 421.12 +13.58 103 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 431.28 +13.62 105 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 441.45 +13.63 106 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 451.62 +13.64 108 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 461.80 +13.65 110 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 472.00 +13.68 111 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 482.19 +13.70 113 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 492.39 +13.72 114 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 502.59 +13.73 116 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 512.50 +13.44 117 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 521.50 +12.25 116 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 532.50 +13.05 119 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 541.50 +15.00 118 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 551.50 +12.00 120 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 561.50 +13.00 121 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 571.50 +13.00 122 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 581.50 +13.50 123 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 12.91 +1.48 61 0 32 0
30MAR27 250.00 P 0.00 0.00 0.00 14.12 +1.47 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 15.34 +1.48 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 16.83 +1.75 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 18.38 +2.05 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 19.93 +2.05 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 21.48 +2.05 61 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 23.05 +2.07 61 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 24.97 +2.43 61 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 26.90 +2.77 61 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 28.82 +2.76 61 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 30.75 +2.77 61 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 34.91 +3.07 61 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 39.56 +3.61 61 0 183 0
30MAR27 330.00 P 48.60 48.60 48.60 44.22 +3.62 61 1 278 0
30MAR27 340.00 P 0.00 0.00 0.00 49.28 +4.02 61 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 54.74 +4.57 62 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 60.22 +4.59 62 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 65.99 +4.88 62 0 610 0
30MAR27 380.00 P 77.75 78.28 77.75 72.26 +5.63 62 83 436 0
30MAR27 390.00 P 84.55 85.56 84.55 78.54 +5.65 62 59 232 +45
30MAR27 400.00 P 91.98 92.07 91.98 84.85 +5.68 62 14 102 +9
30MAR27 410.00 P 0.00 0.00 0.00 91.80 +6.33 63 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 98.83 +6.75 63 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 105.89 +6.78 63 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 113.06 +6.90 63 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 120.78 +7.55 63 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 128.51 +7.88 64 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 136.27 +7.92 64 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 144.07 +7.97 64 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 152.39 +8.53 65 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 160.73 +8.99 65 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 169.09 +9.02 65 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 177.47 +9.05 65 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 186.09 +9.31 66 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 194.94 +9.78 66 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 203.80 +10.03 67 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 212.67 +10.06 67 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 221.57 +10.10 67 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 230.68 +10.33 68 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 239.94 +10.70 69 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 249.21 +10.95 69 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 258.50 +10.99 70 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 267.80 +11.02 71 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 277.17 +11.11 71 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 286.75 +11.39 72 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 296.33 +11.66 73 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 305.92 +11.76 73 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 315.53 +11.80 74 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 325.15 +11.83 75 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 334.84 +11.92 75 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 344.65 +12.12 76 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 354.47 +12.32 77 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 364.29 +12.42 78 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 374.13 +12.45 79 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 383.98 +12.49 80 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 393.84 +12.52 81 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 403.79 +12.64 82 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 413.77 +12.77 83 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 423.75 +12.90 84 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 433.74 +12.95 85 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 443.74 +12.98 86 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 453.74 +13.00 87 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 21.90 +2.37 63 0 60 0
29JUN27 250.00 P 0.00 0.00 0.00 23.53 +2.37 63 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 25.17 +2.38 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 26.81 +2.39 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 28.72 +2.67 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 30.73 +3.04 63 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 32.74 +3.15 63 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 34.75 +3.15 63 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 36.77 +3.16 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 38.80 +3.18 64 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 41.01 +3.38 63 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 43.42 +3.77 64 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 48.25 +4.06 64 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 53.09 +4.08 64 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 58.15 +4.31 64 0 56 0
29JUN27 340.00 P 76.51 76.51 76.51 63.79 +5.06 64 16 20 +1
29JUN27 350.00 P 0.00 0.00 0.00 69.43 +5.07 64 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 75.10 +5.10 64 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 81.06 +5.41 64 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 87.49 +6.14 64 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 93.94 +6.17 64 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 100.40 +6.20 65 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 106.91 +6.26 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 114.07 +6.94 65 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 121.26 +7.28 65 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 128.47 +7.32 65 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 135.70 +7.36 65 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 143.03 +7.48 66 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 150.88 +8.09 66 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 158.75 +8.41 66 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 166.63 +8.44 66 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 174.54 +8.48 66 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 182.48 +8.53 66 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 190.75 +8.89 67 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 199.21 +9.41 67 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 207.67 +9.50 67 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 216.16 +9.54 68 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 224.67 +9.58 68 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 233.20 +9.63 68 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 241.96 +9.88 68 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 250.91 +10.30 69 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 259.87 +10.49 69 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 268.85 +10.53 70 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 277.84 +10.56 70 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 286.86 +10.60 70 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 48.06 +4.40 62 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 50.51 +4.51 62 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 55.43 +4.55 62 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 60.37 +4.60 62 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 65.85 +5.16 62 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 71.56 +5.59 62 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 77.29 +5.63 62 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 83.05 +5.68 62 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 89.10 +6.00 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 95.60 +6.71 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 102.11 +6.75 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 108.65 +6.80 63 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 115.22 +6.86 63 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 122.11 +7.21 63 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 129.35 +7.86 63 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 136.61 +7.91 63 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 143.89 +7.95 63 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 151.20 +8.01 64 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 158.55 +8.08 64 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 166.39 +8.62 64 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 174.31 +9.01 64 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 182.25 +9.05 64 0 0 0
TOTAL PUT 1,086 29,069 +847
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$ 46.480
11SEP26 36.00 C 0.00 0.00 0.00 10.48 -1.15 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 9.98 -1.15 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 9.48 -1.15 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 8.98 -1.15 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 8.48 -1.15 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 7.98 -1.15 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 7.48 -1.15 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 6.98 -1.15 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 6.48 -1.15 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 5.98 -1.15 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 5.48 -1.15 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 4.98 -1.15 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 4.48 -1.15 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 3.98 -1.15 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 3.48 -1.15 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 2.99 -1.14 57 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 2.49 -1.15 48 0 45 0
11SEP26 44.50 C 0.00 0.00 0.00 2.00 -1.15 46 0 53 0
11SEP26 45.00 C 0.00 0.00 0.00 1.54 -1.13 48 0 45 0
11SEP26 45.50 C 0.00 0.00 0.00 1.12 -1.09 49 0 45 0
11SEP26 46.00 C 1.00 1.00 0.85 0.75 -1.03 48 60 60 +51
11SEP26 46.50 C 0.00 0.00 0.00 0.45 -0.91 47 0 420 0
11SEP26 47.00 C 0.54 0.54 0.53 0.26 -0.75 48 20 21 -10
11SEP26 47.50 C 0.33 0.34 0.33 0.14 -0.59 49 45 45 +15
11SEP26 48.00 C 0.20 0.20 0.10 0.06 -0.45 48 145 202 0
11SEP26 48.50 C 0.00 0.00 0.00 0.03 -0.32 50 0 66 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.21 49 0 170 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.12 57 0 180 0
11SEP26 50.00 C 0.04 0.04 0.04 0.01 -0.07 65 30 460 -30
11SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 440 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 94 0 280 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 9.01 - 56 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 8.51 -1.14 52 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 8.01 -1.14 49 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 7.51 -1.14 45 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 7.01 -1.14 42 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 6.52 -1.14 45 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 6.03 -1.13 46 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 5.54 -1.13 45 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 5.06 -1.12 45 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 4.59 -1.11 45 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 4.13 -1.09 45 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 3.68 -1.07 44 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 3.26 -1.04 45 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 2.85 -1.01 44 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 2.47 -0.97 45 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 2.11 -0.92 44 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 1.79 -0.87 44 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 1.50 -0.87 44 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 1.24 -0.71 44 0 15 0
18SEP26 47.00 C 1.16 1.16 1.16 1.01 -0.64 44 5 5 +5
18SEP26 47.50 C 0.00 0.00 0.00 0.81 -0.58 44 0 45 0
18SEP26 48.00 C 0.81 0.86 0.80 0.64 -0.53 44 30 30 0
18SEP26 48.50 C 0.52 0.52 0.52 0.52 -0.44 45 15 15 0
18SEP26 49.00 C 0.49 0.51 0.42 0.41 -0.37 45 105 105 +90
18SEP26 49.50 C 0.39 0.43 0.38 0.31 -0.32 45 75 380 +60
18SEP26 50.00 C 0.31 0.31 0.31 0.23 -0.28 45 5 21 +1
18SEP26 51.00 C 0.00 0.00 0.00 0.13 -0.19 45 0 30 0
18SEP26 52.00 C 0.00 0.00 0.00 0.07 -0.12 45 0 139 0
18SEP26 53.00 C 0.00 0.00 0.00 0.04 -0.07 46 0 59 0
18SEP26 54.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 130 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 60 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.77 -0.91 70 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 8.74 -0.96 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.59 -1.12 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.65 -1.10 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.73 -1.07 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.86 -1.02 42 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 4.04 -0.97 42 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 3.30 -0.90 42 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 2.63 -0.83 41 0 276 0
29SEP26 46.00 C 0.00 0.00 0.00 2.06 -0.71 42 0 522 0
29SEP26 47.00 C 0.00 0.00 0.00 1.58 -0.60 42 0 823 0
29SEP26 48.00 C 1.35 1.35 1.35 1.18 -0.51 42 10 922 -5
29SEP26 49.00 C 0.99 1.06 0.91 0.87 -0.41 42 135 531 -69
29SEP26 50.00 C 0.66 0.73 0.66 0.64 -0.33 42 35 1,267 +25
29SEP26 52.50 C 0.34 0.34 0.30 0.25 -0.18 42 34 462 -20
29SEP26 55.00 C 0.16 0.17 0.13 0.09 -0.07 42 109 1,072 -19
29SEP26 57.50 C 0.09 0.09 0.06 0.03 -0.03 43 25 3,718 -10
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,737 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 115 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 122 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 128 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 131 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 134 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 137 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 139 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 147 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 10.00 -0.97 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.10 -0.94 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.20 -0.90 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.25 -0.98 43 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 6.46 -0.94 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.72 -0.89 43 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.03 -0.84 43 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 4.39 -0.78 43 0 135 0
29OCT26 45.00 C 0.00 0.00 0.00 3.80 -0.73 43 0 90 0
29OCT26 46.00 C 3.42 3.46 3.42 3.27 -0.64 43 22 407 +22
29OCT26 47.00 C 2.87 2.90 2.82 2.82 -0.56 43 35 186 +15
29OCT26 48.00 C 2.47 2.47 2.47 2.38 -0.53 43 5 751 -5
29OCT26 49.00 C 0.00 0.00 0.00 2.02 -0.47 43 0 595 0
29OCT26 50.00 C 0.00 0.00 0.00 1.70 -0.41 43 0 481 0
29OCT26 52.50 C 0.00 0.00 0.00 1.08 -0.31 44 0 752 0
29OCT26 55.00 C 0.75 0.75 0.75 0.65 -0.21 43 10 3,951 0
29OCT26 57.50 C 0.44 0.46 0.44 0.38 -0.13 43 29 1,104 -29
29OCT26 60.00 C 0.30 0.30 0.29 0.21 -0.09 43 75 446 +75
29OCT26 62.50 C 0.00 0.00 0.00 0.12 -0.05 44 0 289 0
29OCT26 65.00 C 0.15 0.15 0.15 0.07 -0.02 44 5 192 -5
29OCT26 67.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 10.56 -0.87 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.71 -0.87 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.93 -0.83 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.03 -0.91 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.33 -0.87 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.66 -0.83 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.03 -0.79 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.45 -0.74 47 0 45 0
27NOV26 45.00 C 5.10 5.10 5.08 4.91 -0.69 47 30 75 +15
27NOV26 46.00 C 4.69 4.69 4.69 4.40 -0.62 47 15 165 +15
27NOV26 47.00 C 4.01 4.01 4.01 3.94 -0.58 47 10 117 +10
27NOV26 48.00 C 3.79 3.79 3.79 3.52 -0.54 47 15 377 0
27NOV26 49.00 C 0.00 0.00 0.00 3.14 -0.49 47 0 846 0
27NOV26 50.00 C 0.00 0.00 0.00 2.80 -0.46 47 0 882 0
27NOV26 52.50 C 2.20 2.20 2.20 2.08 -0.35 47 15 837 -15
27NOV26 55.00 C 0.00 0.00 0.00 1.50 -0.30 47 0 813 0
27NOV26 57.50 C 0.00 0.00 0.00 1.06 -0.24 47 0 784 0
27NOV26 60.00 C 0.92 0.92 0.92 0.74 -0.18 47 20 1,522 0
27NOV26 62.50 C 0.64 0.64 0.64 0.51 -0.13 47 20 1,178 0
27NOV26 65.00 C 0.00 0.00 0.00 0.35 -0.09 47 0 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.24 -0.06 47 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.16 -0.05 47 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 67 0
27NOV26 75.00 C 0.17 0.17 0.17 0.07 -0.03 47 5 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 11.09 -0.84 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.42 -0.72 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.68 -0.67 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.71 -0.90 47 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.05 -0.84 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.42 -0.81 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.83 -0.78 47 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 6.34 -0.67 48 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.76 -0.73 47 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 5.27 -0.62 47 0 424 0
30DEC26 47.00 C 0.00 0.00 0.00 4.81 -0.59 47 0 397 0
30DEC26 48.00 C 0.00 0.00 0.00 4.39 -0.56 47 0 305 0
30DEC26 49.00 C 0.00 0.00 0.00 4.01 -0.52 47 0 187 0
30DEC26 50.00 C 0.00 0.00 0.00 3.65 -0.48 47 0 348 0
30DEC26 52.50 C 0.00 0.00 0.00 2.88 -0.41 48 0 367 0
30DEC26 55.00 C 0.00 0.00 0.00 2.25 -0.36 48 0 716 0
30DEC26 57.50 C 0.00 0.00 0.00 1.73 -0.30 48 0 445 0
30DEC26 60.00 C 0.00 0.00 0.00 1.32 -0.24 48 0 639 0
30DEC26 62.50 C 0.00 0.00 0.00 1.00 -0.19 48 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.75 -0.16 47 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.56 -0.12 47 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 -0.09 47 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.31 -0.07 47 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 -0.06 47 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.04 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 12.51 -0.77 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.82 -0.75 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.24 -0.64 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.60 -0.63 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.99 -0.61 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.43 -0.57 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.87 -0.55 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.36 -0.52 50 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.71 -0.66 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.24 -0.65 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 6.81 -0.64 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.39 -0.62 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.00 -0.59 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.64 -0.56 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.81 -0.50 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.11 -0.44 49 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.51 -0.38 49 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 2.96 -0.37 49 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 2.49 -0.32 49 0 257 0
30MAR27 65.00 C 0.00 0.00 0.00 2.09 -0.28 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.76 -0.24 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.47 -0.22 49 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.20 -0.22 48 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.03 -0.13 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.84 -0.13 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.70 -0.12 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.59 -0.10 48 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.51 -0.07 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.42 -0.08 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.35 -0.07 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.30 -0.05 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 -0.04 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.21 -0.04 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 13.50 -0.86 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.88 -0.84 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.29 -0.82 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.73 -0.79 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.43 -0.52 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.83 -0.57 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.32 -0.61 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.84 -0.60 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.30 -0.62 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 8.86 -0.61 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 8.43 -0.59 49 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 8.01 -0.58 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 7.63 -0.53 49 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 7.26 -0.54 49 0 100 0
29JUN27 52.50 C 0.00 0.00 0.00 6.43 -0.47 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 5.69 -0.50 49 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 5.05 -0.43 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.44 -0.39 50 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 3.90 -0.35 49 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 3.42 -0.32 49 0 112 0
29JUN27 67.50 C 0.00 0.00 0.00 3.01 -0.28 49 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.64 -0.25 49 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.25 -0.30 49 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 1.98 -0.19 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.74 -0.17 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.53 -0.15 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.34 -0.14 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.18 -0.12 49 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 14.47 -0.88 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.89 -0.87 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.33 -0.85 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.79 -0.83 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.27 -0.81 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.77 -0.79 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.29 -0.77 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.83 -0.75 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.38 -0.73 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.95 -0.72 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.82 -0.41 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.14 -0.81 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.99 -0.43 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.65 -0.57 49 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 7.77 -0.57 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.98 -0.57 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.27 -0.53 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 5.63 -0.49 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.06 -0.45 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.54 -0.42 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.08 -0.38 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 3.66 -0.36 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 3.29 -0.33 49 0 0 0
TOTAL CALL 1,194 74,753 +182
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 78 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
11SEP26 44.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
11SEP26 45.00 P 0.08 0.08 0.08 0.06 +0.01 49 10 126 -10
11SEP26 45.50 P 0.00 0.00 0.00 0.13 +0.04 48 0 127 0
11SEP26 46.00 P 0.29 0.29 0.29 0.27 +0.12 49 7 312 -1
11SEP26 46.50 P 0.00 0.00 0.00 0.49 +0.23 49 0 164 0
11SEP26 47.00 P 0.00 0.00 0.00 0.78 +0.36 48 0 119 0
11SEP26 47.50 P 0.00 0.00 0.00 1.16 +0.52 50 0 39 0
11SEP26 48.00 P 0.00 0.00 0.00 1.58 +0.67 49 0 56 0
11SEP26 48.50 P 0.00 0.00 0.00 2.04 +0.79 48 0 90 0
11SEP26 49.00 P 2.40 2.40 2.40 2.53 +0.90 51 2 243 -2
11SEP26 49.50 P 0.00 0.00 0.00 3.02 +1.02 0 0 100 0
11SEP26 50.00 P 0.00 0.00 0.00 3.52 +1.07 0 0 22 0
11SEP26 51.00 P 0.00 0.00 0.00 4.52 +1.13 0 0 15 0
11SEP26 52.00 P 0.00 0.00 0.00 5.52 +1.14 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 6.52 +1.14 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 7.52 +1.14 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 8.52 +1.14 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 9.52 +1.14 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 10.52 +1.14 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 11.52 +1.14 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 12.52 +1.14 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 13.52 +1.14 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 14.52 +1.14 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 15.52 +1.14 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 16.52 +1.14 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 17.52 +1.14 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 18.52 +1.14 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 19.52 +1.14 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 20.52 +1.14 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 21.52 +1.14 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 22.52 +1.14 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 23.52 +1.14 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.13 +0.06 45 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.18 +0.07 45 0 5 0
18SEP26 43.50 P 0.26 0.26 0.26 0.25 +0.10 45 2 2 +2
18SEP26 44.00 P 0.00 0.00 0.00 0.35 +0.14 45 0 60 0
18SEP26 44.50 P 0.00 0.00 0.00 0.47 +0.18 45 0 64 0
18SEP26 45.00 P 0.56 0.56 0.56 0.62 +0.23 45 42 72 +42
18SEP26 45.50 P 0.73 0.74 0.73 0.80 +0.28 45 115 124 +49
18SEP26 46.00 P 0.00 0.00 0.00 0.99 +0.33 44 0 100 0
18SEP26 46.50 P 0.00 0.00 0.00 1.23 +0.39 45 0 15 0
18SEP26 47.00 P 1.40 1.42 1.40 1.51 +0.47 45 1,015 1,145 +985
18SEP26 47.50 P 1.72 1.72 1.72 1.81 +0.53 45 5 51 -5
18SEP26 48.00 P 2.02 2.02 2.02 2.15 +0.58 45 20 156 -20
18SEP26 48.50 P 2.40 2.40 2.40 2.43 +0.59 41 10 0 -10
18SEP26 49.00 P 0.00 0.00 0.00 2.88 +0.72 44 0 29 0
18SEP26 49.50 P 0.00 0.00 0.00 3.30 +0.81 45 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 3.72 +0.86 44 0 5 0
18SEP26 51.00 P 0.00 0.00 0.00 4.62 +0.96 45 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 5.56 +1.03 44 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 6.53 +1.07 43 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 7.52 +1.11 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 8.52 +1.13 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 9.52 +1.14 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 10.52 +1.14 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 11.52 +1.14 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 12.52 +1.14 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 13.52 +1.14 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 14.52 +1.14 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 15.52 +1.14 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 16.52 +1.14 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 17.52 +1.14 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 18.52 +1.14 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 19.52 +1.14 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 20.52 +1.14 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 21.52 +1.14 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 22.52 +1.14 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 23.52 +1.14 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 387 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 +0.07 42 0 638 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 +0.12 42 0 817 0
29SEP26 43.00 P 0.50 0.54 0.50 0.51 +0.18 42 47 834 +47
29SEP26 44.00 P 0.72 0.76 0.72 0.78 +0.26 42 30 144 -30
29SEP26 45.00 P 1.00 1.15 1.00 1.10 +0.31 42 25 845 -10
29SEP26 46.00 P 0.00 0.00 0.00 1.52 +0.40 42 0 686 0
29SEP26 47.00 P 0.00 0.00 0.00 2.04 +0.51 42 0 432 0
29SEP26 48.00 P 2.63 2.65 2.54 2.64 +0.60 42 32 1,548 0
29SEP26 49.00 P 0.00 0.00 0.00 3.32 +0.68 42 0 6,083 0
29SEP26 50.00 P 0.00 0.00 0.00 4.07 +0.80 42 0 1,541 0
29SEP26 52.50 P 0.00 0.00 0.00 6.21 +0.98 42 0 1,271 0
29SEP26 55.00 P 0.00 0.00 0.00 8.56 +1.08 42 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 11.05 +1.05 49 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 13.52 +1.09 0 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 16.02 +1.10 0 0 3,032 0
29SEP26 65.00 P 0.00 0.00 0.00 18.52 +1.10 0 0 4,060 0
29SEP26 67.50 P 0.00 0.00 0.00 21.02 +1.14 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 23.52 +1.14 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 26.02 +1.14 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 28.52 +1.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.02 +1.14 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.52 +1.14 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 36.02 +1.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.52 +1.14 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.02 +1.14 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.52 +1.14 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.02 +1.14 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.52 +1.14 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.02 +1.14 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.52 +1.14 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.02 +1.14 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.52 +1.14 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.02 +1.14 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.52 +1.14 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.02 +1.14 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.52 +1.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.02 +1.14 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.52 +1.14 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.02 +1.14 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.52 +1.14 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.02 +1.14 0 0 0 0
29OCT26 37.00 P 0.28 0.30 0.28 0.22 +0.07 43 60 175 +60
29OCT26 38.00 P 0.00 0.00 0.00 0.32 +0.10 43 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.46 +0.13 43 0 350 0
29OCT26 40.00 P 0.00 0.00 0.00 0.63 +0.17 43 0 318 0
29OCT26 41.00 P 0.83 0.84 0.83 0.84 +0.21 44 75 550 +51
29OCT26 42.00 P 1.08 1.10 1.08 1.09 +0.25 43 17 397 +2
29OCT26 43.00 P 1.38 1.38 1.38 1.40 +0.29 43 15 559 0
29OCT26 44.00 P 0.00 0.00 0.00 1.75 +0.34 43 0 338 0
29OCT26 45.00 P 0.00 0.00 0.00 2.15 +0.40 43 0 303 0
29OCT26 46.00 P 2.57 2.57 2.57 2.62 +0.47 43 15 56 +5
29OCT26 47.00 P 2.80 2.80 2.80 3.14 +0.53 43 1 479 0
29OCT26 48.00 P 0.00 0.00 0.00 3.73 +0.60 43 0 3,380 0
29OCT26 49.00 P 0.00 0.00 0.00 4.40 +0.69 44 0 563 0
29OCT26 50.00 P 0.00 0.00 0.00 5.03 +0.71 43 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 6.90 +0.85 43 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.99 +0.95 43 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 11.11 +0.77 38 0 255 0
29OCT26 60.00 P 0.00 0.00 0.00 13.60 +0.97 43 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.04 +1.03 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.52 +1.09 0 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 21.02 +1.14 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 23.52 +1.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.02 +1.14 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.52 +1.14 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.02 +1.14 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.67 +0.14 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.86 +0.18 47 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.07 +0.19 47 0 75 0
27NOV26 40.00 P 0.00 0.00 0.00 1.34 +0.25 47 0 338 0
27NOV26 41.00 P 0.00 0.00 0.00 1.63 +0.27 47 0 397 0
27NOV26 42.00 P 1.88 1.94 1.88 1.95 +0.30 47 16 761 -15
27NOV26 43.00 P 0.00 0.00 0.00 2.31 +0.36 47 0 1,110 0
27NOV26 44.00 P 2.62 2.62 2.57 2.71 +0.40 47 40 745 -15
27NOV26 45.00 P 3.05 3.06 3.05 3.15 +0.43 47 30 702 -15
27NOV26 46.00 P 3.52 3.67 3.52 3.64 +0.49 47 60 373 -45
27NOV26 47.00 P 4.04 4.20 4.04 4.18 +0.53 47 45 569 0
27NOV26 48.00 P 4.60 4.77 4.60 4.75 +0.57 47 30 718 0
27NOV26 49.00 P 5.10 5.10 5.10 5.40 +0.65 47 29 448 0
27NOV26 50.00 P 5.86 5.86 5.86 6.05 +0.71 47 67 285 -67
27NOV26 52.50 P 0.00 0.00 0.00 7.76 +0.77 47 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.61 +0.76 45 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.69 +0.74 45 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.89 +0.79 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.16 +0.82 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.65 +1.00 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.07 +1.04 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.53 +1.08 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.02 +1.10 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.52 +1.14 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.02 +1.14 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.11 +0.18 48 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.35 +0.21 48 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.63 +0.25 48 0 1,551 0
30DEC26 40.00 P 0.00 0.00 0.00 1.93 +0.27 48 0 429 0
30DEC26 41.00 P 0.00 0.00 0.00 2.25 +0.29 47 0 80 0
30DEC26 42.00 P 0.00 0.00 0.00 2.60 +0.33 47 0 224 0
30DEC26 43.00 P 0.00 0.00 0.00 2.99 +0.36 47 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.42 +0.40 47 0 365 0
30DEC26 45.00 P 0.00 0.00 0.00 3.89 +0.44 47 0 142 0
30DEC26 46.00 P 0.00 0.00 0.00 4.39 +0.48 47 0 184 0
30DEC26 47.00 P 0.00 0.00 0.00 4.93 +0.51 47 0 550 0
30DEC26 48.00 P 0.00 0.00 0.00 5.51 +0.55 47 0 499 0
30DEC26 49.00 P 0.00 0.00 0.00 6.15 +0.62 48 0 446 0
30DEC26 50.00 P 0.00 0.00 0.00 6.80 +0.69 48 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 8.38 +0.62 46 0 1,414 0
30DEC26 55.00 P 0.00 0.00 0.00 10.25 +0.66 46 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.25 +0.71 46 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.35 +0.74 46 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.54 +0.77 46 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.81 +0.82 45 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.12 +0.83 43 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.57 +0.95 44 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 26.06 +1.05 47 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 28.53 +1.06 47 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.02 +1.10 0 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 33.52 +1.14 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 36.02 +1.14 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.52 +1.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.02 +1.14 0 0 0 -2
30DEC26 90.00 P 0.00 0.00 0.00 43.52 +1.14 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.02 +1.14 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.52 +1.14 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.02 +1.14 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.52 +1.14 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.28 +0.23 49 0 48 0
30MAR27 38.00 P 0.00 0.00 0.00 2.62 +0.27 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.95 +0.26 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.30 +0.28 49 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.69 +0.32 48 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.10 +0.35 48 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.54 +0.37 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.01 +0.40 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.50 +0.42 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 6.03 +0.46 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.58 +0.49 48 0 607 0
30MAR27 48.00 P 0.00 0.00 0.00 7.15 +0.51 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.79 +0.58 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.42 +0.63 49 0 184 0
30MAR27 52.50 P 9.83 9.83 9.83 10.09 +0.71 49 15 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.74 +0.61 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.62 +0.64 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.60 +0.68 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.65 +0.73 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.78 +0.74 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.04 +0.86 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.23 +0.84 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.47 +0.83 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.72 +0.80 45 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.09 +0.85 44 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.65 +1.07 48 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 36.08 +1.09 48 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.54 +1.11 48 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.02 +1.12 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.52 +1.14 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.02 +1.14 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.52 +1.14 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.02 +1.14 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 53.52 +1.14 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.24 +0.27 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.59 +0.26 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.96 +0.29 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.36 +0.31 49 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.78 +0.32 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.22 +0.34 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.69 +0.37 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 6.18 +0.39 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.70 +0.43 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 7.24 +0.44 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.80 +0.47 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.37 +0.48 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.98 +0.52 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.63 +0.59 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.27 +0.64 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.97 +0.64 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.73 +0.59 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.68 +0.67 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.67 +0.72 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.73 +0.75 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 22.82 +0.78 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.98 +0.93 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 27.17 +0.95 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.43 +0.99 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 31.71 +1.00 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.03 +1.04 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.39 +1.05 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.76 +1.06 49 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 4.01 +0.37 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.40 +0.27 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.81 +0.29 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.23 +0.30 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.68 +0.32 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.14 +0.34 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.63 +0.37 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.14 +0.39 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.66 +0.40 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.21 +0.43 48 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 8.77 +0.44 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 9.35 +0.46 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.96 +0.49 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.58 +0.55 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.22 +0.61 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.95 +0.66 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.65 +0.59 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.53 +0.70 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.42 +0.71 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.44 +0.78 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.48 +0.79 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.57 +0.83 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.74 +0.88 48 0 0 0
TOTAL PUT 1,877 79,904 +996
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$ 32.260
29SEP26 6.50 C 0.00 0.00 0.00 25.96 -0.06 398 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 25.56 -0.12 303 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 25.32 -0.11 305 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 25.07 -0.11 297 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 24.82 -0.11 290 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 24.63 -0.12 321 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 24.38 -0.05 314 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 24.22 +0.04 342 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 23.97 +0.04 335 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 23.53 -0.15 205 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 23.27 -0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 23.22 +0.03 314 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 22.77 -0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 22.52 -0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 22.46 +0.02 293 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 21.88 -0.06 254 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 21.30 -0.14 196 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 20.78 -0.23 147 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 20.33 -0.14 202 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 19.78 -0.16 120 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 19.33 -0.11 186 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 18.76 -0.18 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 18.28 -0.16 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 18.00 +0.06 213 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 17.28 -0.16 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 17.01 -0.04 199 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 16.41 -0.14 171 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 15.80 -0.19 119 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.29 -0.16 98 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 14.79 -0.16 92 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 14.43 -0.09 149 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 13.92 -0.03 140 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 13.29 -0.16 64 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 12.91 -0.04 127 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 12.41 -0.04 121 0 495 0
29SEP26 21.00 C 0.00 0.00 0.00 11.29 -0.17 0 0 431 0
29SEP26 22.00 C 0.00 0.00 0.00 10.43 -0.03 103 0 972 0
29SEP26 23.00 C 0.00 0.00 0.00 9.44 -0.03 94 0 1,173 0
29SEP26 24.00 C 0.00 0.00 0.00 8.46 -0.02 87 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 7.48 -0.13 79 0 1,276 0
29SEP26 26.00 C 6.30 6.30 6.30 6.33 -0.20 48 3 2,766 -3
29SEP26 27.00 C 0.00 0.00 0.00 5.53 -0.08 64 0 864 0
29SEP26 28.00 C 0.00 0.00 0.00 4.74 +0.09 67 0 2,176 0
29SEP26 29.00 C 3.55 3.55 3.55 3.81 -0.10 59 1 745 0
29SEP26 30.00 C 2.80 3.10 2.80 3.16 -0.10 62 5 5,502 0
29SEP26 31.00 C 2.40 2.40 2.20 2.48 -0.13 60 56 2,263 -5
29SEP26 32.00 C 1.75 1.84 1.71 1.94 -0.10 60 44 461 0
29SEP26 33.00 C 1.35 1.50 1.31 1.47 -0.12 60 106 483 +29
29SEP26 34.00 C 1.08 1.17 1.00 1.09 -0.15 60 51 1,885 -2
29SEP26 35.00 C 0.81 0.90 0.79 0.79 -0.14 59 38 1,294 -5
29SEP26 36.00 C 0.68 0.68 0.64 0.56 -0.12 59 8 1,349 -3
29SEP26 37.00 C 0.49 0.49 0.49 0.39 -0.10 59 2 829 +2
29SEP26 38.00 C 0.43 0.43 0.42 0.27 -0.07 59 16 392 -15
29SEP26 39.00 C 0.32 0.32 0.31 0.18 -0.06 59 72 273 -6
29SEP26 40.00 C 0.26 0.26 0.22 0.12 -0.04 59 41 267 +38
29SEP26 41.00 C 0.20 0.20 0.20 0.08 -0.03 59 2 228 0
29SEP26 42.00 C 0.17 0.17 0.15 0.05 -0.03 59 81 146 +23
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 84 0
29SEP26 44.00 C 0.11 0.11 0.11 0.02 -0.02 59 24 840 -24
29OCT26 15.50 C 0.00 0.00 0.00 17.01 -0.04 120 0 92 0
29OCT26 16.00 C 0.00 0.00 0.00 16.41 -0.14 100 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 15.91 -0.08 95 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.30 -0.21 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.95 0.00 94 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.43 -0.13 87 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 13.92 -0.04 81 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 13.46 -0.01 83 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.91 -0.08 72 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 12.46 -0.06 76 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 11.49 0.00 72 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 10.43 -0.19 58 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 9.58 +0.06 65 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 8.55 +0.03 56 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 7.66 -0.06 56 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 6.88 -0.28 59 0 220 0
29OCT26 27.00 C 5.89 5.89 5.89 6.08 -0.14 59 3 851 0
29OCT26 28.00 C 0.00 0.00 0.00 5.32 -0.06 58 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 4.65 -0.11 58 0 144 0
29OCT26 30.00 C 0.00 0.00 0.00 4.07 -0.05 59 0 508 0
29OCT26 31.00 C 3.31 3.35 3.30 3.43 -0.13 58 21 891 +5
29OCT26 32.00 C 2.85 2.86 2.85 2.95 -0.11 58 17 941 +14
29OCT26 33.00 C 2.40 2.50 2.29 2.49 -0.13 58 21 1,051 0
29OCT26 34.00 C 2.09 2.12 2.09 2.08 -0.19 58 17 466 +17
29OCT26 35.00 C 1.71 1.77 1.71 1.73 -0.19 58 3 360 -2
29OCT26 36.00 C 1.46 1.52 1.46 1.43 -0.18 57 3 143 0
29OCT26 37.00 C 1.29 1.29 1.29 1.17 -0.17 57 2 351 0
29OCT26 38.00 C 0.00 0.00 0.00 0.96 -0.15 57 0 160 0
29OCT26 39.00 C 0.94 0.94 0.94 0.78 -0.13 57 15 98 0
29OCT26 40.00 C 0.00 0.00 0.00 0.63 -0.12 57 0 53 0
29OCT26 41.00 C 0.00 0.00 0.00 0.51 -0.10 57 0 85 0
29OCT26 42.00 C 0.00 0.00 0.00 0.40 -0.10 57 0 62 0
29OCT26 43.00 C 0.00 0.00 0.00 0.32 -0.08 57 0 1,209 0
29OCT26 44.00 C 0.50 0.50 0.50 0.26 -0.07 57 16 1,592 +13
27NOV26 16.50 C 0.00 0.00 0.00 15.94 -0.05 74 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.46 -0.05 74 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.95 0.00 69 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 14.44 -0.12 64 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 13.92 -0.07 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.46 -0.05 61 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.91 -0.14 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.46 -0.11 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.59 -0.04 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.67 -0.04 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.78 -0.05 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.02 +0.01 62 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.21 +0.02 61 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.16 -0.43 53 0 105 0
27NOV26 27.00 C 6.17 6.17 6.17 6.61 -0.09 58 15 763 0
27NOV26 28.00 C 0.00 0.00 0.00 5.81 -0.20 56 0 252 0
27NOV26 29.00 C 0.00 0.00 0.00 5.20 -0.21 56 0 30 0
27NOV26 30.00 C 4.70 4.70 4.70 4.88 +0.01 61 4 418 0
27NOV26 31.00 C 4.27 4.27 4.27 4.27 -0.13 60 8 86 -8
27NOV26 32.00 C 3.74 3.74 3.74 3.83 -0.10 61 6 79 0
27NOV26 33.00 C 0.00 0.00 0.00 3.39 -0.12 61 0 388 0
27NOV26 34.00 C 0.00 0.00 0.00 3.02 -0.13 61 0 101 0
27NOV26 35.00 C 2.67 2.67 2.67 2.65 -0.14 61 15 153 0
27NOV26 36.00 C 2.41 2.41 2.41 2.32 -0.18 61 24 263 0
27NOV26 37.00 C 0.00 0.00 0.00 2.02 -0.18 60 0 517 0
27NOV26 38.00 C 0.00 0.00 0.00 1.76 -0.16 60 0 428 0
27NOV26 39.00 C 0.00 0.00 0.00 1.53 -0.15 60 0 341 0
27NOV26 40.00 C 1.51 1.51 1.51 1.33 -0.14 60 1 313 0
27NOV26 41.00 C 1.40 1.40 1.40 1.15 -0.13 60 70 91 +66
27NOV26 42.00 C 0.00 0.00 0.00 0.99 -0.13 60 0 101 0
27NOV26 43.00 C 1.17 1.17 1.17 0.86 -0.11 60 1 55 +1
27NOV26 44.00 C 0.00 0.00 0.00 0.74 -0.10 60 0 516 0
30DEC26 6.50 C 0.00 0.00 0.00 25.96 -0.06 163 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 25.56 -0.16 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 25.32 -0.15 106 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 25.07 -0.15 101 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 24.82 -0.16 96 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 24.63 -0.12 126 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 24.38 -0.10 122 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 24.22 -0.01 138 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 23.97 -0.01 135 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 23.57 -0.17 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 23.33 -0.16 82 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 23.22 -0.02 126 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 22.83 -0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 22.58 -0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 22.46 -0.04 116 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 21.88 -0.06 94 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.34 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.85 -0.16 69 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.35 -0.12 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.85 -0.09 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 19.36 -0.08 59 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 18.86 -0.08 0 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 18.37 -0.07 58 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 18.00 -0.04 82 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 17.28 -0.20 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 17.01 -0.04 76 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 16.41 -0.14 59 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 15.94 -0.08 61 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 15.48 -0.06 64 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.00 -0.06 63 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 14.44 -0.16 52 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 13.92 -0.19 46 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.46 -0.19 50 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 12.91 -0.26 35 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 12.46 -0.11 45 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 11.59 -0.22 51 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 10.72 -0.12 52 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 9.87 -0.11 53 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 9.16 -0.02 56 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 8.26 -0.16 53 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 7.53 -0.17 53 0 596 0
30DEC26 27.00 C 6.07 6.07 6.07 6.87 -0.17 54 1 2,940 -1
30DEC26 28.00 C 0.00 0.00 0.00 6.25 -0.17 54 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 5.95 +0.10 59 0 302 0
30DEC26 30.00 C 0.00 0.00 0.00 5.22 -0.08 57 0 920 0
30DEC26 31.00 C 0.00 0.00 0.00 4.74 -0.12 57 0 141 0
30DEC26 32.00 C 4.11 4.11 4.11 4.31 -0.08 58 3 1,151 +2
30DEC26 33.00 C 0.00 0.00 0.00 3.90 -0.10 58 0 289 0
30DEC26 34.00 C 0.00 0.00 0.00 3.56 -0.08 59 0 351 0
30DEC26 35.00 C 3.06 3.10 3.06 3.24 -0.07 59 21 507 +1
30DEC26 36.00 C 0.00 0.00 0.00 2.90 -0.13 59 1 951 +1
30DEC26 37.00 C 0.00 0.00 0.00 2.59 -0.12 59 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 2.32 -0.12 59 0 7 0
30DEC26 39.00 C 2.08 2.08 2.08 2.05 -0.12 59 15 27 +15
30DEC26 40.00 C 0.00 0.00 0.00 1.84 -0.10 59 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 1.63 -0.11 59 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.45 -0.08 59 0 81 0
30DEC26 43.00 C 0.00 0.00 0.00 1.29 -0.09 59 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.14 -0.09 59 0 602 0
30MAR27 6.50 C 0.00 0.00 0.00 25.96 -0.06 122 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 25.56 -0.16 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 25.32 -0.15 81 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 25.07 -0.15 77 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 24.82 -0.16 73 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 24.63 -0.12 94 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 24.38 -0.10 92 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 24.22 -0.01 103 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 23.97 -0.01 100 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 23.58 -0.16 65 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 23.33 -0.16 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 23.22 -0.02 93 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 22.83 -0.16 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 22.58 -0.16 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 22.46 -0.04 85 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 21.88 -0.06 69 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.35 -0.16 54 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 20.95 -0.06 72 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 20.35 -0.14 0 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 19.90 -0.11 57 0 304 0
30MAR27 13.00 C 0.00 0.00 0.00 19.44 0.00 60 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 18.96 -0.02 59 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 18.49 0.00 59 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 18.00 -0.04 57 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 17.51 -0.06 55 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 17.08 -0.02 58 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 16.62 -0.01 58 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 16.12 -0.05 55 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 15.71 0.00 57 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 15.21 -0.03 55 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 14.76 -0.04 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 14.26 -0.20 52 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 13.83 -0.09 52 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 13.50 -0.15 56 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 13.04 -0.03 54 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 12.16 -0.10 52 0 46 0
30MAR27 22.00 C 10.57 10.57 10.57 11.38 -0.08 53 2 94 0
30MAR27 23.00 C 10.22 10.22 10.22 10.59 -0.14 52 3 193 -3
30MAR27 24.00 C 0.00 0.00 0.00 9.88 -0.14 52 0 181 0
30MAR27 25.00 C 0.00 0.00 0.00 9.12 -0.21 51 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 8.49 -0.19 52 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 7.89 -0.17 52 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 7.34 -0.15 53 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.82 -0.14 53 0 73 0
30MAR27 30.00 C 7.06 7.06 7.06 6.67 +0.12 57 1 248 0
30MAR27 31.00 C 0.00 0.00 0.00 6.04 -0.05 55 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 5.61 -0.05 56 0 69 0
30MAR27 33.00 C 0.00 0.00 0.00 5.22 -0.05 56 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 4.83 -0.08 56 0 176 0
30MAR27 35.00 C 0.00 0.00 0.00 4.53 -0.04 57 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 4.22 -0.05 57 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.90 -0.09 57 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 3.58 -0.10 57 0 18 0
30MAR27 39.00 C 0.00 0.00 0.00 3.32 -0.09 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.07 -0.09 57 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.81 -0.09 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.60 -0.08 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.40 -0.08 56 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 2.21 -0.08 56 0 316 0
29JUN27 15.00 C 0.00 0.00 0.00 17.89 -0.07 60 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 17.26 -0.20 52 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 16.81 -0.21 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 16.38 -0.20 52 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 15.96 -0.20 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.56 -0.17 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 15.12 -0.19 53 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 14.71 -0.20 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.30 -0.18 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 13.90 -0.16 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.52 -0.15 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 12.75 -0.10 52 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 12.06 -0.11 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 11.29 -0.13 52 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 10.62 -0.11 52 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 10.17 +0.04 54 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 9.38 -0.16 52 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 8.84 -0.13 52 0 285 0
29JUN27 28.00 C 0.00 0.00 0.00 8.33 -0.12 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 7.82 -0.13 53 0 225 0
29JUN27 30.00 C 6.66 6.66 6.66 7.38 -0.10 53 1 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.94 -0.11 53 0 248 0
29JUN27 32.00 C 0.00 0.00 0.00 6.80 +0.08 56 0 184 0
29JUN27 33.00 C 6.02 6.31 6.02 6.31 -0.05 55 80 227 +50
29JUN27 34.00 C 0.00 0.00 0.00 5.91 -0.10 55 0 110 0
29JUN27 35.00 C 0.00 0.00 0.00 5.58 -0.07 55 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 5.28 -0.06 56 0 288 0
29JUN27 37.00 C 0.00 0.00 0.00 4.99 +0.14 56 0 105 0
29JUN27 38.00 C 0.00 0.00 0.00 4.70 -0.09 56 0 31 0
29JUN27 39.00 C 0.00 0.00 0.00 4.46 -0.07 56 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 4.20 -0.06 56 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 3.90 -0.11 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.67 -0.10 56 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 3.48 -0.05 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.27 -0.04 56 0 51 0
29SEP27 21.00 C 0.00 0.00 0.00 13.09 -0.23 49 0 95 0
29SEP27 22.00 C 0.00 0.00 0.00 12.64 +0.03 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.81 -0.14 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.24 -0.14 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.77 -0.04 52 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 10.13 -0.13 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.63 -0.13 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.13 -0.13 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.66 -0.15 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.24 -0.12 53 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 7.81 -0.12 53 0 0 0
29SEP27 32.00 C 7.23 7.27 7.23 7.39 -0.12 53 66 67 +66
29SEP27 33.00 C 6.86 7.07 6.86 7.08 -0.09 53 66 66 +66
29SEP27 34.00 C 0.00 0.00 0.00 6.70 -0.13 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.38 -0.12 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.14 -0.10 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.86 -0.08 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.55 -0.12 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.31 -0.11 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.08 -0.11 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.75 -0.24 55 0 0 0
TOTAL CALL 1,072 103,369 +332
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 265 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 258 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 253 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 247 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 241 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 236 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 231 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 226 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 221 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 217 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 212 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 208 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 203 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 199 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 188 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 180 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 173 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 166 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 160 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 147 0 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 175 0
29SEP26 17.00 P 0.02 0.02 0.02 0.01 0.00 110 10 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3,774 0
29SEP26 18.50 P 0.01 0.01 0.01 0.01 0.00 97 25 421 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,452 0
29SEP26 21.00 P 0.02 0.02 0.01 0.01 0.00 76 13 1,203 +12
29SEP26 22.00 P 0.03 0.03 0.03 0.01 0.00 69 2 1,304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,644 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 1,784 0
29SEP26 25.00 P 0.08 0.08 0.08 0.05 -0.01 61 2 2,039 -2
29SEP26 26.00 P 0.14 0.14 0.13 0.08 -0.03 58 9 2,546 -5
29SEP26 27.00 P 0.23 0.23 0.20 0.16 -0.04 58 39 1,352 +37
29SEP26 28.00 P 0.39 0.39 0.30 0.29 -0.03 58 11 3,326 +1
29SEP26 29.00 P 0.56 0.59 0.48 0.47 -0.04 58 13 720 +2
29SEP26 30.00 P 0.89 0.90 0.75 0.74 -0.03 57 63 4,215 +48
29SEP26 31.00 P 1.25 1.30 1.07 1.09 -0.05 57 84 697 +64
29SEP26 32.00 P 1.80 1.80 1.54 1.54 -0.08 57 40 261 +19
29SEP26 33.00 P 2.13 2.16 2.13 2.10 -0.06 58 30 110 +30
29SEP26 34.00 P 2.82 2.82 2.82 2.70 -0.12 57 15 89 +10
29SEP26 35.00 P 3.61 3.61 3.61 3.53 0.00 61 7 830 +7
29SEP26 36.00 P 0.00 0.00 0.00 4.23 -0.09 58 0 36 0
29SEP26 37.00 P 0.00 0.00 0.00 5.11 -0.04 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.98 -0.06 60 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 6.90 -0.06 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.91 -0.02 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.87 -0.01 69 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.99 +0.09 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.84 0.00 76 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.95 +0.09 92 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 0.00 0.00 0.00 0.01 0.00 75 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 60 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 253 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 -0.02 57 0 1,723 0
29OCT26 23.00 P 0.00 0.00 0.00 0.12 -0.03 57 0 419 0
29OCT26 24.00 P 0.00 0.00 0.00 0.20 -0.03 57 0 439 0
29OCT26 25.00 P 0.37 0.37 0.37 0.31 -0.04 57 2 895 0
29OCT26 26.00 P 0.55 0.55 0.49 0.47 -0.02 57 15 542 0
29OCT26 27.00 P 0.75 0.75 0.66 0.64 -0.04 56 2 479 0
29OCT26 28.00 P 0.98 0.98 0.92 0.88 -0.05 56 5 1,619 +1
29OCT26 29.00 P 1.27 1.29 1.27 1.18 -0.05 56 4 645 +3
29OCT26 30.00 P 0.00 0.00 0.00 1.53 -0.05 56 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 1.98 -0.06 56 0 334 0
29OCT26 32.00 P 0.00 0.00 0.00 2.45 -0.06 56 0 244 0
29OCT26 33.00 P 3.22 3.28 3.17 3.05 -0.04 57 19 129 +17
29OCT26 34.00 P 0.00 0.00 0.00 3.67 -0.05 57 0 106 0
29OCT26 35.00 P 0.00 0.00 0.00 4.36 -0.04 58 0 98 0
29OCT26 36.00 P 5.38 5.38 5.38 5.09 -0.04 58 15 33 +15
29OCT26 37.00 P 0.00 0.00 0.00 5.86 -0.06 59 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 6.67 +0.08 60 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 7.56 +0.02 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.43 +0.09 63 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 9.32 0.00 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.22 +0.03 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.14 +0.09 65 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.10 0.00 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.01 61 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.01 60 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 -0.01 60 0 182 0
27NOV26 21.00 P 0.00 0.00 0.00 0.18 -0.02 60 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.27 -0.03 60 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.39 -0.03 60 0 231 0
27NOV26 24.00 P 0.00 0.00 0.00 0.55 -0.04 60 0 500 0
27NOV26 25.00 P 0.77 0.77 0.77 0.74 -0.03 60 1 253 -1
27NOV26 26.00 P 0.00 0.00 0.00 0.95 -0.03 59 0 499 0
27NOV26 27.00 P 1.35 1.35 1.20 1.22 -0.03 59 3 274 +1
27NOV26 28.00 P 1.60 1.60 1.60 1.52 -0.05 59 4 154 0
27NOV26 29.00 P 2.02 2.02 2.02 1.86 -0.06 58 2 102 +2
27NOV26 30.00 P 0.00 0.00 0.00 2.37 +0.01 60 0 45 0
27NOV26 31.00 P 0.00 0.00 0.00 2.82 0.00 60 0 143 0
27NOV26 32.00 P 0.00 0.00 0.00 3.30 -0.05 59 0 174 0
27NOV26 33.00 P 0.00 0.00 0.00 3.89 -0.04 60 0 182 0
27NOV26 34.00 P 0.00 0.00 0.00 4.54 -0.02 61 0 115 0
27NOV26 35.00 P 0.00 0.00 0.00 5.20 -0.08 61 0 90 0
27NOV26 36.00 P 0.00 0.00 0.00 5.95 -0.03 62 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 6.70 -0.01 63 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 7.46 0.00 63 0 250 0
27NOV26 39.00 P 0.00 0.00 0.00 8.27 +0.02 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.09 +0.02 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.95 +0.05 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.82 +0.05 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.71 +0.06 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.63 +0.07 69 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 105 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 94 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 0.00 0.00 0.00 0.01 0.00 66 0 365 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 0.00 58 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 58 0 134 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 59 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 0.00 59 0 525 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 0.00 59 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.01 58 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.01 58 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.01 58 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.01 58 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.01 58 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.01 58 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.01 58 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.01 58 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.01 58 0 371 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 -0.05 57 0 821 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.06 57 0 389 0
30DEC26 26.00 P 1.33 1.33 1.33 1.31 -0.02 57 2 434 +2
30DEC26 27.00 P 1.70 1.70 1.60 1.62 -0.01 57 5 550 +2
30DEC26 28.00 P 1.99 1.99 1.99 1.96 -0.03 57 5 383 -5
30DEC26 29.00 P 2.44 2.46 2.41 2.36 -0.03 57 140 492 +140
30DEC26 30.00 P 2.95 2.96 2.86 2.83 -0.01 57 61 429 +61
30DEC26 31.00 P 3.47 3.48 3.31 3.28 -0.06 57 76 121 +72
30DEC26 32.00 P 0.00 0.00 0.00 3.86 -0.02 58 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 -0.03 58 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 5.07 -0.04 58 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 5.76 -0.02 59 0 56 0
30DEC26 36.00 P 6.65 6.65 6.65 6.47 -0.02 60 2 24 +2
30DEC26 37.00 P 7.31 7.31 7.31 7.20 +0.01 60 3 175 +3
30DEC26 38.00 P 0.00 0.00 0.00 7.97 +0.02 61 0 112 0
30DEC26 39.00 P 0.00 0.00 0.00 8.75 +0.04 61 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 9.56 +0.05 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.40 +0.07 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.24 +0.08 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.11 +0.08 64 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 12.98 +0.08 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 0.00 53 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 55 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 0.00 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 0.00 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 0.00 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 0.00 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 0.00 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 0.00 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 0.00 56 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 0.00 56 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 0.00 56 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 0.00 56 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 0.00 56 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.54 +0.01 56 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.62 0.00 56 0 224 0
30MAR27 21.00 P 0.00 0.00 0.00 0.80 0.00 56 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 -0.03 55 0 101 0
30MAR27 23.00 P 0.00 0.00 0.00 1.26 0.00 56 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.53 -0.02 56 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 1.81 -0.05 55 0 363 0
30MAR27 26.00 P 0.00 0.00 0.00 2.11 -0.01 55 0 552 0
30MAR27 27.00 P 0.00 0.00 0.00 2.47 -0.02 55 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 2.88 -0.01 54 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 3.31 -0.04 54 0 255 0
30MAR27 30.00 P 3.98 3.98 3.98 3.78 -0.06 54 65 156 0
30MAR27 31.00 P 0.00 0.00 0.00 4.29 -0.07 54 0 75 0
30MAR27 32.00 P 5.00 5.00 5.00 4.90 -0.02 55 1 81 0
30MAR27 33.00 P 0.00 0.00 0.00 5.50 -0.02 55 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.09 -0.06 55 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.84 +0.03 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.53 +0.03 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.34 +0.14 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.04 +0.06 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 9.81 +0.08 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.58 +0.08 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.35 +0.08 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.16 +0.09 60 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.99 +0.09 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.82 +0.09 60 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 +0.01 56 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.32 +0.01 56 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 +0.01 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 +0.02 56 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.50 +0.01 56 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.57 +0.01 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.66 +0.02 56 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.75 +0.02 56 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.85 +0.03 56 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.94 +0.02 56 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.04 +0.01 55 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.24 -0.04 55 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.49 -0.04 55 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.78 -0.03 54 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.09 -0.03 54 0 548 0
29JUN27 25.00 P 2.48 2.48 2.48 2.46 -0.01 54 10 4,046 +10
29JUN27 26.00 P 0.00 0.00 0.00 2.86 +0.01 55 0 682 0
29JUN27 27.00 P 0.00 0.00 0.00 3.25 -0.02 54 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 3.69 -0.06 54 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 4.17 -0.01 54 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 4.68 -0.08 54 0 1,223 0
29JUN27 31.00 P 5.36 5.36 5.28 5.29 -0.02 55 40 63 +27
29JUN27 32.00 P 5.95 5.95 5.86 5.86 +0.01 55 46 93 +42
29JUN27 33.00 P 6.57 6.57 6.48 6.47 +0.09 55 40 334 +16
29JUN27 34.00 P 0.00 0.00 0.00 7.05 +0.01 55 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 7.72 +0.02 56 0 218 0
29JUN27 36.00 P 0.00 0.00 0.00 8.38 -0.01 56 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 8.87 -0.23 54 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 9.58 -0.31 54 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 10.60 +0.02 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.47 +0.12 58 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.25 +0.19 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.03 +0.17 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.81 +0.16 59 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.63 +0.17 59 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.73 0.00 55 0 2 0
29SEP27 22.00 P 0.00 0.00 0.00 2.02 -0.03 55 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.35 -0.03 55 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.71 -0.06 55 0 70 0
29SEP27 25.00 P 0.00 0.00 0.00 3.11 -0.05 55 0 71 0
29SEP27 26.00 P 0.00 0.00 0.00 3.54 -0.05 55 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 3.98 -0.07 55 0 4 0
29SEP27 28.00 P 4.52 4.52 4.52 4.48 -0.04 55 1 38 +1
29SEP27 29.00 P 0.00 0.00 0.00 5.01 -0.02 55 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 5.56 +0.01 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.11 +0.02 55 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 6.70 -0.02 56 0 78 0
29SEP27 33.00 P 7.31 7.31 7.31 7.37 +0.06 56 1 31 +1
29SEP27 34.00 P 0.00 0.00 0.00 7.97 +0.02 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.58 +0.02 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.31 +0.10 57 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.83 -0.13 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.55 -0.12 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.28 -0.11 56 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 11.99 -0.12 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.94 +0.08 58 0 0 0
TOTAL PUT 933 150,158 +635
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$ 13.060
29SEP26 9.25 C 0.00 0.00 0.00 3.92 -0.26 107 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.63 -0.32 88 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.42 -0.26 94 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.16 -0.23 85 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.65 -0.28 70 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.14 -0.32 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 -0.26 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.14 -0.29 33 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.75 -0.25 33 0 0 0
29SEP26 13.00 C 0.48 0.53 0.43 0.43 -0.23 32 75 624 +17
29SEP26 13.50 C 0.25 0.29 0.25 0.23 -0.14 33 41 378 +11
29SEP26 14.00 C 0.14 0.14 0.12 0.11 -0.09 34 36 1,656 -21
29SEP26 14.50 C 0.08 0.08 0.06 0.05 -0.04 34 115 2,625 -15
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,069 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 150 0 7 0
29OCT26 9.25 C 0.00 0.00 0.00 3.92 -0.33 63 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.65 -0.35 54 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.45 -0.30 59 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.20 -0.24 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.70 -0.30 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.23 -0.23 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.74 -0.29 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.33 -0.25 34 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.98 -0.24 33 0 64 0
29OCT26 13.00 C 0.00 0.00 0.00 0.71 -0.19 34 0 50 0
29OCT26 13.50 C 0.54 0.54 0.54 0.49 -0.14 34 14 303 +14
29OCT26 14.00 C 0.00 0.00 0.00 0.32 -0.12 34 0 2,626 0
29OCT26 14.50 C 0.23 0.23 0.23 0.21 -0.08 34 15 1,518 -15
29OCT26 15.00 C 0.00 0.00 0.00 0.13 -0.06 34 0 1,004 0
29OCT26 15.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 750 0
29OCT26 16.00 C 0.06 0.06 0.06 0.05 -0.02 35 15 444 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
27NOV26 9.25 C 0.00 0.00 0.00 4.00 -0.27 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.75 -0.27 54 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.50 -0.26 50 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.25 -0.29 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.78 -0.29 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.33 -0.29 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.88 -0.27 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.50 -0.23 35 0 15 0
27NOV26 12.50 C 1.25 1.25 1.25 1.17 -0.23 34 137 152 +137
27NOV26 13.00 C 0.93 0.97 0.89 0.91 -0.19 34 454 502 +450
27NOV26 13.50 C 0.70 0.73 0.70 0.69 -0.15 35 10 205 +5
27NOV26 14.00 C 0.00 0.00 0.00 0.51 -0.13 35 0 1,669 0
27NOV26 14.50 C 0.00 0.00 0.00 0.39 -0.09 35 0 1,918 0
27NOV26 15.00 C 0.00 0.00 0.00 0.28 -0.07 35 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.19 -0.06 35 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 50 0
27NOV26 16.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 195 0
27NOV26 17.00 C 0.10 0.10 0.10 0.06 -0.02 35 4 14 +4
27NOV26 17.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
27NOV26 20.00 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 4.04 -0.28 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.80 -0.29 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.56 -0.29 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.33 -0.29 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 -0.27 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.45 -0.28 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.00 -0.25 35 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.66 -0.23 35 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.34 -0.24 34 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 -0.20 35 0 15 0
30DEC26 13.50 C 0.90 0.90 0.89 0.88 -0.16 35 30 158 0
30DEC26 14.00 C 0.75 0.75 0.71 0.69 -0.15 35 7 196 +3
30DEC26 14.50 C 0.57 0.57 0.57 0.54 -0.12 35 35 535 +35
30DEC26 15.00 C 0.00 0.00 0.00 0.42 -0.10 35 0 280 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.08 35 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.07 35 0 510 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.05 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.21 -0.27 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.99 -0.29 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.77 -0.27 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.56 -0.27 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.16 -0.27 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.78 -0.25 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.43 -0.25 38 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 2.12 -0.16 38 0 6 0
30MAR27 12.50 C 1.82 1.82 1.82 1.79 -0.22 36 15 23 +15
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.20 36 0 125 0
30MAR27 13.50 C 1.39 1.39 1.39 1.32 -0.18 36 225 349 +225
30MAR27 14.00 C 1.18 1.18 1.18 1.13 -0.16 36 70 215 +70
30MAR27 14.50 C 0.96 0.96 0.96 0.97 -0.14 37 2 173 +2
30MAR27 15.00 C 0.00 0.00 0.00 0.82 -0.13 37 0 130 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 -0.11 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.58 -0.10 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 -0.09 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.08 36 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 -0.07 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.04 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29JUN27 9.25 C 0.00 0.00 0.00 4.37 -0.29 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.16 -0.29 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.96 -0.29 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.76 -0.28 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.39 -0.27 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.04 -0.26 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.68 -0.23 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.42 -0.24 38 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 2.15 -0.21 38 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.90 -0.19 38 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.68 -0.18 38 0 491 0
29JUN27 14.00 C 0.00 0.00 0.00 1.41 -0.23 36 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 1.27 -0.11 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 1.13 -0.15 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.99 -0.14 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.87 -0.12 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 -0.11 37 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.66 -0.10 37 0 18 0
29JUN27 17.50 C 0.00 0.00 0.00 0.57 -0.10 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.49 -0.09 37 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.43 -0.07 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 -0.06 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 69 0
29SEP27 9.25 C 0.00 0.00 0.00 4.39 -0.28 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.20 -0.28 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.03 -0.26 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.85 -0.27 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.52 -0.25 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.14 -0.31 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.84 -0.23 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.59 -0.23 37 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 2.35 -0.24 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 2.12 -0.19 37 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.92 -0.18 37 0 27 0
29SEP27 14.00 C 0.00 0.00 0.00 1.73 -0.17 37 0 15 0
29SEP27 14.50 C 1.57 1.57 1.57 1.57 -0.15 38 15 30 +15
29SEP27 15.00 C 1.43 1.43 1.43 1.41 -0.15 38 34 406 +34
29SEP27 15.50 C 0.00 0.00 0.00 1.27 -0.13 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 1.15 -0.13 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 1.03 -0.12 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.93 -0.11 38 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.83 -0.11 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.75 -0.09 38 0 2 0
29SEP27 18.50 C 0.00 0.00 0.00 0.68 -0.08 38 0 0 0
TOTAL CALL 1,349 75,637 +986
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 269 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.04 34 0 7,487 0
29SEP26 12.50 P 0.15 0.15 0.15 0.17 +0.06 33 150 1,308 -150
29SEP26 13.00 P 0.36 0.37 0.32 0.36 +0.11 33 648 1,608 +483
29SEP26 13.50 P 0.60 0.67 0.56 0.64 +0.16 32 145 821 +40
29SEP26 14.00 P 0.00 0.00 0.00 1.03 +0.20 33 0 1,519 0
29SEP26 14.50 P 0.00 0.00 0.00 1.47 +0.27 33 0 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 1.94 +0.29 0 0 761 0
29SEP26 15.50 P 0.00 0.00 0.00 2.44 +0.31 0 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.94 +0.31 0 0 5,802 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 +0.31 0 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 3.94 +0.31 0 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 +0.31 0 0 80 0
29SEP26 18.00 P 0.00 0.00 0.00 4.94 +0.31 0 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 5.44 +0.31 0 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.44 +0.31 0 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 6.94 +0.31 0 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 7.94 +0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.94 +0.31 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.94 +0.31 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.94 +0.31 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.94 +0.31 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.94 +0.31 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.94 +0.31 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.94 +0.31 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.94 +0.31 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.94 +0.31 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.94 +0.31 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.94 +0.31 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29OCT26 10.00 P 0.02 0.02 0.02 0.01 0.00 35 75 75 +75
29OCT26 10.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.12 +0.04 34 0 340 0
29OCT26 12.00 P 0.20 0.23 0.20 0.23 +0.07 34 49 756 0
29OCT26 12.50 P 0.35 0.36 0.35 0.38 +0.10 34 10 244 0
29OCT26 13.00 P 0.00 0.00 0.00 0.59 +0.13 33 0 379 0
29OCT26 13.50 P 0.00 0.00 0.00 0.88 +0.17 34 0 361 0
29OCT26 14.00 P 0.00 0.00 0.00 1.22 +0.21 34 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.56 +0.20 31 0 4,581 0
29OCT26 15.00 P 0.00 0.00 0.00 2.03 +0.27 34 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.48 +0.28 34 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 2.95 +0.29 33 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 3.44 +0.30 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.94 +0.31 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.44 +0.31 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.94 +0.31 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.44 +0.30 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.44 +0.31 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.94 +0.31 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 40 0
27NOV26 11.00 P 0.00 0.00 0.00 0.14 +0.04 35 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.24 +0.06 35 0 85 0
27NOV26 12.00 P 0.00 0.00 0.00 0.37 +0.08 35 0 43 0
27NOV26 12.50 P 0.55 0.55 0.53 0.54 +0.10 34 560 630 +539
27NOV26 13.00 P 0.75 0.78 0.73 0.77 +0.13 34 701 814 +701
27NOV26 13.50 P 1.06 1.06 0.99 1.05 +0.16 35 656 1,087 +530
27NOV26 14.00 P 0.00 0.00 0.00 1.37 +0.19 34 0 215 0
27NOV26 14.50 P 0.00 0.00 0.00 1.74 +0.22 35 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.14 +0.25 35 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.51 +0.21 31 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.95 +0.25 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.47 +0.32 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.95 +0.30 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.44 +0.30 0 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 4.94 +0.31 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.44 +0.30 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.44 +0.31 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.94 +0.31 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
30DEC26 11.00 P 0.21 0.21 0.21 0.23 +0.05 35 40 167 +20
30DEC26 11.50 P 0.35 0.35 0.31 0.34 +0.05 35 150 332 +75
30DEC26 12.00 P 0.46 0.49 0.44 0.50 +0.08 35 75 276 +20
30DEC26 12.50 P 0.64 0.68 0.62 0.70 +0.12 35 668 12,290 +653
30DEC26 13.00 P 0.88 0.88 0.88 0.93 +0.14 35 2 463 +2
30DEC26 13.50 P 0.00 0.00 0.00 1.20 +0.15 35 0 488 0
30DEC26 14.00 P 0.00 0.00 0.00 1.52 +0.19 35 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 1.81 +0.14 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 +0.22 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 +0.18 32 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.03 +0.24 32 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 +0.25 30 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.98 +0.31 34 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.46 +0.32 35 0 2 0
30DEC26 18.00 P 4.95 4.95 4.95 4.95 +0.30 36 1 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.44 +0.30 0 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.94 +0.31 0 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.44 +0.31 0 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.94 +0.31 0 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 7.94 +0.28 0 0 180 0
30DEC26 22.00 P 0.00 0.00 0.00 8.94 +0.31 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 9.94 +0.31 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.94 +0.31 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.94 +0.31 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.94 +0.31 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.94 +0.31 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.94 +0.31 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.94 +0.31 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.94 +0.31 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.94 +0.31 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.94 +0.31 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 +0.03 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 +0.04 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 +0.06 37 0 49 0
30MAR27 11.50 P 0.58 0.59 0.58 0.63 +0.08 36 31 194 +9
30MAR27 12.00 P 0.78 0.78 0.78 0.81 +0.09 36 20 238 +12
30MAR27 12.50 P 0.99 0.99 0.99 1.02 +0.11 36 21 696 +21
30MAR27 13.00 P 0.00 0.00 0.00 1.27 +0.13 36 0 533 0
30MAR27 13.50 P 0.00 0.00 0.00 1.54 +0.15 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.85 +0.17 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.13 +0.12 35 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.54 +0.23 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.85 +0.18 34 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.25 +0.19 34 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.66 +0.20 34 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.11 +0.24 35 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.54 +0.25 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.98 +0.26 32 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.50 +0.33 36 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.97 +0.22 36 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.46 +0.30 36 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.94 +0.29 0 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 7.94 +0.28 0 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.94 +0.31 0 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.94 +0.31 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.94 +0.31 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.94 +0.31 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.94 +0.31 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.94 +0.31 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.94 +0.31 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.94 +0.31 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.94 +0.31 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 17.94 +0.31 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.94 +0.31 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.31 +0.03 37 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.37 +0.04 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 +0.05 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 +0.05 37 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.73 +0.07 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 0.92 +0.09 37 0 19 0
29JUN27 12.00 P 1.06 1.06 1.06 1.07 +0.09 36 15 141 +15
29JUN27 12.50 P 1.29 1.29 1.29 1.30 +0.11 36 15 390 +15
29JUN27 13.00 P 0.00 0.00 0.00 1.54 +0.09 36 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 1.81 +0.12 35 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.10 +0.13 35 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.44 +0.12 36 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 2.81 +0.16 36 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.18 +0.18 37 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.55 +0.17 36 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.94 +0.18 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.34 +0.18 36 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.75 +0.20 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.19 +0.22 37 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.62 +0.23 36 0 1 0
29JUN27 19.00 P 6.07 6.07 6.07 6.05 +0.22 35 9 9 +9
29JUN27 19.50 P 0.00 0.00 0.00 6.50 +0.25 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.95 +0.25 33 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 7.96 +0.29 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.94 +0.30 0 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 9.94 +0.31 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.94 +0.31 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.94 +0.31 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 12.94 +0.31 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.94 +0.31 0 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.43 +0.04 39 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 0.50 +0.05 39 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.57 +0.05 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.64 +0.05 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.81 +0.07 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 0.99 +0.07 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.20 +0.08 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.43 +0.09 39 0 4 0
29SEP27 12.50 P 1.69 1.70 1.69 1.69 +0.11 40 32 39 +32
29SEP27 13.00 P 0.00 0.00 0.00 1.95 +0.11 39 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.25 +0.13 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.55 +0.13 40 0 5 0
29SEP27 14.50 P 0.00 0.00 0.00 2.89 +0.16 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.22 +0.16 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.56 +0.17 40 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.93 +0.18 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.32 +0.20 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.71 +0.20 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.11 +0.20 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.53 +0.22 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.95 +0.22 41 0 0 0
TOTAL PUT 4,073 90,416 +3,101
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$ 38.620
29SEP26 25.00 C 0.00 0.00 0.00 13.66 -0.21 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.66 -0.22 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.66 -0.22 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.65 -0.23 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.67 -0.21 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.67 -0.21 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.67 -0.22 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.67 -0.24 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.67 -0.24 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.67 -0.25 0 0 90 0
29SEP26 35.00 C 3.50 3.50 3.50 3.68 -0.24 18 10 521 0
29SEP26 36.00 C 0.00 0.00 0.00 2.69 -0.25 16 0 424 0
29SEP26 37.00 C 0.00 0.00 0.00 1.77 -0.25 17 0 154 0
29SEP26 38.00 C 0.95 0.95 0.95 1.00 -0.19 17 4 258 +4
29SEP26 39.00 C 0.39 0.42 0.36 0.44 -0.17 16 39 1,095 +32
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.10 17 0 1,452 0
29SEP26 41.00 C 0.05 0.05 0.05 0.05 -0.04 17 4 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.73 -0.22 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.73 -0.23 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.74 -0.22 28 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.67 -0.30 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.67 -0.31 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.75 -0.24 16 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.76 -0.24 18 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.77 -0.24 16 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.80 -0.24 16 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.89 -0.23 16 0 60 0
29OCT26 37.00 C 1.98 1.98 1.98 2.08 -0.20 17 6 167 0
29OCT26 38.00 C 0.00 0.00 0.00 1.35 -0.21 16 0 80 0
29OCT26 39.00 C 0.80 0.80 0.80 0.81 -0.15 16 2 318 +2
29OCT26 40.00 C 0.40 0.40 0.40 0.46 -0.10 16 2 523 0
29OCT26 41.00 C 0.22 0.23 0.22 0.24 -0.06 16 11 312 -11
29OCT26 42.00 C 0.00 0.00 0.00 0.11 -0.05 16 0 133 0
29OCT26 43.00 C 0.06 0.06 0.06 0.05 -0.02 16 1 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 22 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 9.74 -0.29 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.69 -0.35 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.72 -0.33 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.85 -0.24 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.90 -0.23 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.97 -0.23 20 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.10 -0.21 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.29 -0.20 20 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.49 -0.18 19 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 1.89 -0.15 20 0 60 0
27NOV26 39.00 C 0.00 0.00 0.00 1.38 -0.14 20 0 604 0
27NOV26 40.00 C 0.00 0.00 0.00 0.98 -0.11 20 0 506 0
27NOV26 41.00 C 0.00 0.00 0.00 0.68 -0.08 20 0 153 0
27NOV26 42.00 C 0.00 0.00 0.00 0.45 -0.06 20 0 137 0
27NOV26 43.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 38 0
27NOV26 44.00 C 0.11 0.11 0.11 0.18 -0.03 20 100 151 +100
27NOV26 45.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 13.71 -0.29 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.67 -0.33 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.73 -0.28 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.73 -0.29 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.74 -0.29 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.76 -0.28 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.73 -0.33 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.85 -0.24 18 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.90 -0.23 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.97 -0.23 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.10 -0.21 20 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.29 -0.20 20 0 275 0
30DEC26 37.00 C 2.35 2.39 2.35 2.49 -0.18 18 30 427 +30
30DEC26 38.00 C 0.00 0.00 0.00 1.89 -0.15 19 0 489 0
30DEC26 39.00 C 1.23 1.23 1.19 1.38 -0.14 19 45 305 +15
30DEC26 40.00 C 0.85 0.85 0.80 0.98 -0.11 19 101 410 +101
30DEC26 41.00 C 0.00 0.00 0.00 0.68 -0.08 19 0 292 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 -0.06 19 0 186 0
30DEC26 43.00 C 0.00 0.00 0.00 0.29 -0.05 19 0 350 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.67 -0.34 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.73 -0.28 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.73 -0.29 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.74 -0.30 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.76 -0.29 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.74 -0.34 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.87 -0.23 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.92 -0.23 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.01 -0.23 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.16 -0.22 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.41 -0.18 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.72 -0.19 18 0 2 0
30MAR27 38.00 C 2.11 2.11 2.11 2.15 -0.17 18 15 158 0
30MAR27 39.00 C 0.00 0.00 0.00 1.69 -0.14 18 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 1.31 -0.12 18 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 0.99 -0.11 18 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.74 -0.08 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.54 -0.07 18 0 180 0
30MAR27 44.00 C 0.44 0.44 0.44 0.39 -0.07 18 3 60 -1
30MAR27 45.00 C 0.00 0.00 0.00 0.28 -0.05 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 99 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.67 -0.34 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.73 -0.29 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.73 -0.30 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.74 -0.30 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.76 -0.31 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.78 -0.33 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.01 -0.21 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.16 -0.19 20 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 5.37 -0.17 20 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.65 -0.15 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.99 -0.14 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 3.43 -0.11 20 0 67 0
29JUN27 38.00 C 2.55 2.55 2.55 2.92 0.00 20 15 84 +9
29JUN27 39.00 C 0.00 0.00 0.00 2.39 -0.15 20 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 2.01 -0.07 20 0 184 0
29JUN27 41.00 C 0.00 0.00 0.00 1.68 -0.06 20 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.39 -0.04 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.15 -0.04 20 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 0.95 -0.03 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.76 -0.03 20 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.63 -0.02 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.50 -0.01 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.41 -0.01 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 165 0
29SEP27 29.00 C 0.00 0.00 0.00 9.74 -0.31 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.76 -0.32 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.80 -0.32 0 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.15 -0.21 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.36 -0.21 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.47 -0.19 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.82 -0.17 18 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.22 -0.17 18 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.69 -0.16 19 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 3.21 -0.14 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.76 -0.13 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.39 -0.11 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.04 -0.10 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.73 -0.10 19 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 1.47 -0.08 19 0 0 0
29SEP27 44.00 C 1.05 1.05 1.05 1.23 -0.08 19 30 22 -30
29SEP27 45.00 C 0.00 0.00 0.00 1.04 -0.06 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.86 -0.06 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.72 -0.05 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
TOTAL CALL 418 18,298 +251
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 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 58 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 35 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 283 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 20 0 746 0
29SEP26 36.00 P 0.05 0.06 0.05 0.02 -0.01 17 19 732 0
29SEP26 37.00 P 0.14 0.14 0.13 0.10 0.00 17 22 1,813 -19
29SEP26 38.00 P 0.38 0.42 0.35 0.33 +0.02 17 38 1,573 -18
29SEP26 39.00 P 0.90 0.91 0.87 0.80 +0.06 17 14 641 -9
29SEP26 40.00 P 0.00 0.00 0.00 1.52 +0.20 18 0 229 0
29SEP26 41.00 P 0.00 0.00 0.00 2.39 +0.20 16 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 3.38 +0.24 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.38 +0.24 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.38 +0.24 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.38 +0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.46 +0.32 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.52 +0.34 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.52 +0.35 63 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.52 +0.35 68 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.52 +0.34 72 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.90 +0.23 66 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 0.00 17 0 116 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 238 0
29OCT26 36.00 P 0.19 0.19 0.19 0.13 +0.01 16 11 250 +11
29OCT26 37.00 P 0.36 0.37 0.32 0.30 +0.03 16 21 559 +20
29OCT26 38.00 P 0.64 0.64 0.63 0.61 +0.06 16 13 452 0
29OCT26 39.00 P 1.10 1.10 1.10 1.09 +0.10 16 15 288 -15
29OCT26 40.00 P 1.80 1.80 1.77 1.73 +0.14 16 49 254 +15
29OCT26 41.00 P 0.00 0.00 0.00 2.50 +0.18 16 0 94 0
29OCT26 42.00 P 0.00 0.00 0.00 3.40 +0.21 16 0 60 0
29OCT26 43.00 P 0.00 0.00 0.00 4.38 +0.24 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.38 +0.24 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.38 +0.24 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.51 +0.37 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.52 +0.34 39 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.52 +0.35 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.52 +0.35 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 153 0
27NOV26 35.00 P 0.00 0.00 0.00 0.26 +0.03 21 0 185 0
27NOV26 36.00 P 0.00 0.00 0.00 0.46 +0.05 21 0 412 0
27NOV26 37.00 P 0.86 0.86 0.86 0.74 +0.06 21 13 596 -13
27NOV26 38.00 P 1.25 1.36 1.25 1.13 +0.09 21 21 560 +18
27NOV26 39.00 P 0.00 0.00 0.00 1.63 +0.12 21 0 727 0
27NOV26 40.00 P 2.67 2.67 2.67 2.24 +0.14 21 15 491 0
27NOV26 41.00 P 0.00 0.00 0.00 2.87 +0.16 20 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 3.65 +0.19 20 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.51 +0.21 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 5.42 +0.22 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.38 +0.23 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.60 +0.25 32 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.63 +0.25 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.66 +0.25 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.69 +0.25 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 381 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 256 0
30DEC26 33.00 P 0.22 0.22 0.22 0.15 +0.01 18 1 205 0
30DEC26 34.00 P 0.36 0.36 0.34 0.29 +0.03 18 72 552 +33
30DEC26 35.00 P 0.00 0.00 0.00 0.47 +0.02 17 0 690 0
30DEC26 36.00 P 0.84 0.84 0.80 0.79 +0.06 18 67 283 +45
30DEC26 37.00 P 1.20 1.20 1.20 1.19 +0.08 18 16 814 +16
30DEC26 38.00 P 1.75 1.75 1.71 1.67 +0.08 18 16 592 +16
30DEC26 39.00 P 0.00 0.00 0.00 2.28 +0.13 18 0 377 0
30DEC26 40.00 P 3.03 3.14 3.02 2.98 +0.16 18 105 346 +105
30DEC26 41.00 P 0.00 0.00 0.00 3.74 +0.18 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 4.59 +0.20 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.48 +0.21 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.41 +0.23 18 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.57 +0.44 25 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.54 +0.32 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.52 +0.33 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.50 +0.33 30 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.48 +0.33 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.47 +0.33 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.94 +0.33 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 0.00 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 0.08 +0.01 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 132 0
30MAR27 32.00 P 0.00 0.00 0.00 0.23 +0.01 18 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 0.38 +0.02 18 0 139 0
30MAR27 34.00 P 0.00 0.00 0.00 0.58 +0.03 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.82 +0.03 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.15 +0.05 18 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.56 +0.07 18 0 100 0
30MAR27 38.00 P 2.21 2.21 2.21 2.05 +0.09 17 3 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.63 +0.11 17 0 65 0
30MAR27 40.00 P 3.46 3.46 3.46 3.28 +0.13 17 15 157 +15
30MAR27 41.00 P 0.00 0.00 0.00 4.04 +0.15 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 4.82 +0.17 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 5.66 +0.18 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 6.54 +0.20 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.65 +0.40 22 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.59 +0.31 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.55 +0.31 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.52 +0.32 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.50 +0.33 26 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 12.48 +0.33 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.95 +0.34 30 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.04 0.00 20 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.59 +0.06 20 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.82 +0.08 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.09 +0.09 21 0 102 0
29JUN27 35.00 P 0.00 0.00 0.00 1.43 +0.12 21 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 1.81 +0.12 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.28 +0.21 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 2.80 +0.16 21 0 227 0
29JUN27 39.00 P 0.00 0.00 0.00 3.27 +0.17 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.01 +0.29 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.57 +0.19 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.30 +0.21 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.07 +0.21 20 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.88 +0.22 20 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.96 +0.23 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.87 +0.23 24 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 9.80 +0.24 24 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.76 +0.24 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.73 +0.24 27 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 0.37 +0.02 20 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 0.53 +0.03 20 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.72 +0.04 20 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.95 +0.04 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.25 +0.06 20 0 14 0
29SEP27 35.00 P 0.00 0.00 0.00 1.59 +0.07 20 0 25 0
29SEP27 36.00 P 0.00 0.00 0.00 1.99 +0.09 20 0 149 0
29SEP27 37.00 P 0.00 0.00 0.00 2.45 +0.10 20 0 36 0
29SEP27 38.00 P 3.22 3.22 3.22 2.96 +0.11 20 10 36 -10
29SEP27 39.00 P 0.00 0.00 0.00 3.53 +0.13 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.16 +0.14 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.84 +0.15 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.41 +0.16 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.17 +0.18 19 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.17 +0.39 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.03 +0.20 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.92 +0.21 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.85 +0.22 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.79 +0.23 24 0 0 0
TOTAL PUT 556 23,161 +210
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$ 58.200
11SEP26 44.50 C 0.00 0.00 0.00 13.92 -3.49 326 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 13.35 -3.56 291 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 12.85 -3.56 280 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 12.57 -3.34 332 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 11.70 -3.71 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 11.20 -3.71 0 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 10.70 -3.71 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 10.20 -3.71 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 9.70 -3.71 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 9.20 -3.71 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 8.70 -3.71 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 8.20 -3.71 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 7.20 -3.71 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 6.20 -3.71 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 5.21 -3.70 74 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 4.22 -3.69 70 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 3.26 -3.66 70 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 2.43 -3.50 79 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 1.62 -3.35 74 0 0 0
11SEP26 58.00 C 0.99 0.99 0.99 0.98 -3.06 72 4 4 +4
11SEP26 59.00 C 0.00 0.00 0.00 0.52 -2.66 70 0 0 0
11SEP26 60.00 C 0.29 0.29 0.29 0.25 -2.10 70 5 20 -5
11SEP26 61.00 C 0.44 0.44 0.44 0.11 -1.58 71 7 17 +3
11SEP26 62.00 C 0.45 0.45 0.31 0.04 -1.12 70 14 22 +14
11SEP26 63.00 C 0.00 0.00 0.00 0.02 -0.74 75 0 23 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 -0.46 79 0 25 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.27 90 0 155 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 -0.14 101 0 94 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 -0.07 112 0 25 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 -0.03 122 0 26 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 -0.01 132 0 1,000 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 141 0 45 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 151 0 90 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 160 0 17 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 169 0 2 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 14.07 -3.36 132 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 13.47 -3.46 118 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 12.95 -3.48 111 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 12.57 -3.36 118 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 12.08 -3.35 115 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 11.23 -3.70 59 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 10.73 -3.70 56 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 10.23 -3.70 53 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 9.73 -3.70 50 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 9.24 -3.69 53 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 8.75 -3.68 54 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 8.26 -3.68 53 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 7.29 -3.66 53 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 6.34 -3.62 52 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 5.44 -3.55 52 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 4.58 -3.46 52 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 3.79 -3.33 52 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 3.10 -3.13 53 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 2.48 -2.90 54 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 1.92 -2.67 53 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 1.47 -2.30 54 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 1.09 -2.03 53 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.79 -1.76 53 0 0 0
18SEP26 62.00 C 1.33 1.33 1.33 0.55 -1.51 53 15 15 +15
18SEP26 63.00 C 1.03 1.03 1.03 0.38 -1.25 53 15 22 +10
18SEP26 64.00 C 0.74 0.75 0.39 0.26 -1.01 53 50 45 +45
18SEP26 65.00 C 0.60 0.60 0.29 0.17 -0.80 53 25 33 -8
18SEP26 66.00 C 0.40 0.40 0.40 0.11 -0.64 53 15 35 +15
18SEP26 67.00 C 0.31 0.31 0.17 0.07 -0.50 53 329 224 -91
18SEP26 68.00 C 0.00 0.00 0.00 0.04 -0.38 52 0 15 0
18SEP26 69.00 C 0.00 0.00 0.00 0.03 -0.27 54 0 15 0
18SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.19 55 0 15 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 -0.14 54 0 15 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 -0.09 57 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 -0.06 60 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 23.47 -3.45 138 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.33 -3.59 116 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.42 -3.50 120 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 20.42 -3.50 114 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 19.42 -3.50 108 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.42 -3.50 102 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.33 -3.59 88 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.47 -3.45 95 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.42 -3.51 85 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.33 -3.60 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.47 -3.46 78 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.57 -3.37 78 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.28 -3.66 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.33 -3.63 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.39 -3.60 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.49 -3.54 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.40 -3.32 53 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 4.60 -2.99 53 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 3.20 -2.51 54 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 2.08 -1.93 54 0 65 0
29SEP26 62.50 C 2.22 2.22 2.22 1.27 -1.59 53 10 190 0
29SEP26 65.00 C 0.00 0.00 0.00 0.75 -1.20 53 0 136 0
29SEP26 67.50 C 0.88 0.88 0.88 0.41 -0.82 53 60 1,416 0
29SEP26 70.00 C 0.41 0.41 0.30 0.22 -0.55 53 42 207 -12
29SEP26 72.50 C 0.25 0.25 0.25 0.11 -0.35 53 10 305 -6
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.20 54 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.11 54 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.07 52 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 23.47 -3.45 82 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 22.35 -3.58 69 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 21.42 -3.52 71 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 20.42 -3.53 67 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 19.42 -3.55 63 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 18.42 -3.57 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 17.43 -3.58 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 16.48 -3.57 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 15.54 -3.55 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.62 -3.53 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.77 -3.44 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.02 -3.28 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.34 -3.05 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.45 -3.06 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.36 -3.06 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.59 -3.03 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.83 -2.98 53 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 6.13 -2.88 51 0 180 0
29OCT26 57.50 C 5.84 5.84 5.84 5.07 -2.11 55 20 300 -20
29OCT26 60.00 C 0.00 0.00 0.00 3.95 -2.05 55 0 123 0
29OCT26 62.50 C 3.95 3.95 3.34 3.01 -1.75 54 183 1,415 +135
29OCT26 65.00 C 0.00 0.00 0.00 2.27 -1.45 54 0 112 0
29OCT26 67.50 C 2.21 2.21 2.21 1.68 -1.25 54 20 225 -20
29OCT26 70.00 C 0.00 0.00 0.00 1.24 -1.08 54 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 0.90 -0.86 54 0 84 0
29OCT26 75.00 C 0.00 0.00 0.00 0.64 -0.69 54 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 0.45 -0.55 54 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.31 -0.43 54 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.22 -0.31 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.15 -0.24 53 0 0 0
29OCT26 87.50 C 0.33 0.33 0.32 0.11 -0.17 54 114 114 +114
29OCT26 90.00 C 0.00 0.00 0.00 0.07 -0.13 54 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.05 -0.09 54 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 -0.06 55 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.05 53 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 16.27 -3.25 59 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.34 -3.30 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.38 -3.38 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.74 -3.18 57 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.98 -3.10 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.31 -2.96 58 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.38 -2.73 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.68 -2.63 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.06 -2.49 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 7.55 -2.40 54 0 30 0
27NOV26 57.50 C 7.30 7.30 6.82 6.24 -2.29 54 45 104 +45
27NOV26 60.00 C 0.00 0.00 0.00 5.23 -2.00 55 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 4.42 -1.67 56 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 3.56 -1.65 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 2.95 -1.35 56 0 33 0
27NOV26 70.00 C 0.00 0.00 0.00 2.40 -1.19 56 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 1.92 -1.08 56 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.52 -0.99 56 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 1.22 -0.83 56 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 0.93 -0.72 55 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.73 -0.58 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.58 -0.47 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.44 -0.41 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 23.66 -3.60 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.82 -3.50 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.89 -3.49 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.98 -3.48 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.02 -3.53 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.38 -3.26 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.40 -3.37 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.61 -3.29 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.78 -3.26 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.95 -3.26 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.17 -3.22 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.53 -3.06 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.78 -3.04 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.01 -3.04 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.32 -3.00 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.86 -2.31 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.33 -2.20 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.64 -2.37 54 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 7.48 -2.16 54 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 6.46 -1.97 55 0 215 0
30DEC26 62.50 C 0.00 0.00 0.00 5.57 -1.79 55 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 4.79 -1.62 56 0 356 0
30DEC26 67.50 C 0.00 0.00 0.00 4.12 -1.45 56 0 75 0
30DEC26 70.00 C 3.71 3.71 3.58 3.46 -1.37 56 30 56 0
30DEC26 72.50 C 0.00 0.00 0.00 2.94 -1.25 56 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 2.46 -1.16 56 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 2.07 -1.03 56 0 0 0
30DEC26 80.00 C 2.00 2.00 2.00 1.67 -0.88 55 10 120 +10
30DEC26 82.50 C 0.00 0.00 0.00 1.40 -0.77 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.16 -0.67 55 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 1.00 -0.55 56 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.80 -0.50 55 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.67 -0.44 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.54 -0.37 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.47 -0.31 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.39 -0.26 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.32 -0.24 55 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.27 -0.21 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.21 -0.18 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.18 -0.15 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.13 55 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 24.48 -3.51 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 23.64 -3.49 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 22.80 -3.47 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 21.95 -3.48 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.26 -3.36 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.32 -3.48 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.56 -3.43 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.03 -3.21 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.34 -3.14 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.67 -3.05 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.93 -3.07 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.12 -3.19 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.60 -3.02 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.85 -3.07 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.25 -3.03 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.68 -2.48 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.57 -2.09 55 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 10.97 -2.37 53 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 9.88 -2.19 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 8.91 -2.03 54 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 8.02 -1.89 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 7.23 -1.76 55 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 6.50 -1.65 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.87 -1.51 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.29 -1.40 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.74 -1.32 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.25 -1.25 56 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.76 -1.23 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.36 -1.05 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.00 -1.01 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.64 -0.97 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.38 -0.86 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.11 -0.77 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.85 -0.75 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.67 -0.66 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.49 -0.58 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.31 -0.55 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.17 -0.51 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.05 -0.40 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.93 -0.36 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.82 -0.35 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 24.89 -4.15 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 24.15 -4.09 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 23.46 -3.99 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 22.80 -3.91 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 22.14 -3.84 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 21.50 -3.74 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 20.82 -3.69 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 20.00 -3.83 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 19.36 -3.80 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.69 -3.80 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.10 -3.72 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.58 -3.61 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.99 -3.60 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.63 -3.36 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.08 -3.31 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.57 -3.22 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.33 -3.13 54 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 13.16 -3.00 54 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 12.12 -2.87 55 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 11.29 -2.58 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.42 -2.39 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.63 -2.26 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.60 -2.37 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.77 -2.39 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.32 -2.09 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.84 -1.83 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.37 -1.42 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.85 -1.40 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.39 -1.56 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.93 -1.40 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.51 -1.38 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.17 -1.28 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.83 -1.17 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.49 -1.16 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.21 -1.11 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.97 -1.03 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.73 -0.94 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.49 -0.92 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.29 -0.89 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.12 -0.83 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.96 -0.76 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 19.36 -3.73 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 18.79 -3.71 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.27 -3.64 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.77 -3.56 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.27 -3.47 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.78 -3.45 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.58 -3.37 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.53 -2.62 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 13.51 -2.59 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.61 -2.44 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 11.80 -2.25 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.13 -2.05 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.35 -1.96 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.70 -1.79 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.10 -1.70 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.64 -1.46 56 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.06 -1.39 56 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.47 -1.45 56 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.94 -1.63 56 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.50 -1.49 56 0 0 0
TOTAL CALL 1,023 13,866 +248
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
11SEP26 55.00 P 0.06 0.06 0.05 0.05 +0.04 68 50 105 -50
11SEP26 56.00 P 0.00 0.00 0.00 0.15 +0.12 68 0 50 0
11SEP26 57.00 P 0.29 0.29 0.21 0.36 +0.30 68 23 44 +23
11SEP26 58.00 P 0.34 0.56 0.34 0.73 +0.59 68 35 41 +13
11SEP26 59.00 P 0.48 1.14 0.48 1.27 +1.00 66 28 161 +15
11SEP26 60.00 P 1.17 1.17 1.17 1.98 +1.48 62 2 230 +2
11SEP26 61.00 P 0.00 0.00 0.00 2.90 +2.08 69 0 35 0
11SEP26 62.00 P 0.00 0.00 0.00 3.83 +2.53 68 0 15 0
11SEP26 63.00 P 0.00 0.00 0.00 4.81 +2.92 70 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 5.80 +3.20 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 6.80 +3.44 0 0 0 -17
11SEP26 66.00 P 0.00 0.00 0.00 7.80 +3.56 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 8.80 +3.63 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 9.80 +3.67 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 10.80 +3.69 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 11.80 +3.70 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 12.80 +3.70 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 13.80 +3.70 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 14.80 +3.70 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 15.80 +3.70 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 16.80 +3.70 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 17.80 +3.70 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 18.80 +3.70 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 19.80 +3.70 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 20.80 +3.70 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 21.80 +3.70 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 22.80 +3.70 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 23.80 +3.70 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 24.80 +3.70 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 25.80 +3.70 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.09 +0.06 53 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.15 +0.10 52 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.26 +0.17 53 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.40 +0.26 52 0 0 0
18SEP26 55.00 P 0.44 0.60 0.38 0.61 +0.38 52 206 167 +22
18SEP26 56.00 P 0.54 0.59 0.54 0.90 +0.55 52 30 30 +30
18SEP26 57.00 P 0.75 0.79 0.75 1.26 +0.75 51 30 15 -14
18SEP26 58.00 P 1.10 1.10 1.10 1.72 +1.00 51 20 20 +20
18SEP26 59.00 P 0.00 0.00 0.00 2.26 +1.27 51 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 2.86 +1.51 50 0 1 0
18SEP26 61.00 P 0.00 0.00 0.00 3.66 +1.86 53 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 4.43 +2.12 52 0 34 0
18SEP26 63.00 P 0.00 0.00 0.00 5.26 +2.38 52 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 6.14 +2.64 52 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 7.06 +2.79 53 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 8.00 +3.07 52 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 8.96 +3.22 52 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 9.93 +3.34 51 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 10.92 +3.44 53 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 11.91 +3.52 53 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 12.90 +3.57 51 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 13.90 +3.62 55 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 14.90 +3.65 58 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 15.89 +3.66 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 16.89 +3.68 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 17.89 +3.69 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 18.89 +3.69 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 19.89 +3.70 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 20.89 +3.70 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 21.89 +3.70 61 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 22.89 +3.71 68 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 23.89 - 73 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.04 54 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.06 53 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 +0.09 53 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.23 +0.13 53 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 +0.19 53 0 434 0
29SEP26 52.50 P 0.55 0.55 0.55 0.73 +0.38 52 2 73 0
29SEP26 55.00 P 1.14 1.33 1.14 1.40 +0.67 52 20 231 +5
29SEP26 57.50 P 1.96 2.23 1.96 2.45 +1.14 52 15 177 0
29SEP26 60.00 P 2.30 3.26 2.30 3.84 +1.65 52 28 380 +12
29SEP26 62.50 P 0.00 0.00 0.00 5.58 +2.06 53 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 7.57 +2.54 53 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 9.75 +2.89 52 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 12.03 +3.14 50 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 14.41 +3.32 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.89 +3.08 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.40 +3.30 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.89 +3.65 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.39 +3.68 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.89 +3.70 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.39 +3.71 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.88 +3.70 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.38 +3.70 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.88 +3.71 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.38 +3.71 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.88 +3.71 73 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.38 +3.71 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.88 +3.71 88 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.38 +3.71 94 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.87 +3.71 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.37 +3.71 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 +0.03 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.11 +0.05 54 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.15 +0.07 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.20 +0.09 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.27 +0.12 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.35 +0.15 54 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.46 +0.19 54 0 35 0
29OCT26 46.00 P 0.00 0.00 0.00 0.58 +0.23 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.74 +0.30 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.90 +0.34 54 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.10 +0.40 53 0 80 0
29OCT26 50.00 P 1.20 1.20 1.20 1.32 +0.48 53 10 207 +10
29OCT26 52.50 P 0.00 0.00 0.00 2.03 +0.69 53 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 2.97 +1.00 53 0 148 0
29OCT26 57.50 P 3.78 3.78 3.78 4.07 +1.22 52 6 172 0
29OCT26 60.00 P 0.00 0.00 0.00 5.57 +1.60 54 0 211 0
29OCT26 62.50 P 0.00 0.00 0.00 7.20 +1.89 54 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 8.91 +2.07 53 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 10.61 +2.19 50 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.92 +2.37 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.13 +2.56 54 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.37 +2.68 54 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 19.67 +2.77 53 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.00 +2.93 50 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.49 +3.45 53 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.89 +3.47 44 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 29.39 +3.56 48 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.90 +3.63 54 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 34.39 +3.66 54 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.88 +3.68 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 39.38 +3.69 54 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 41.88 +3.70 58 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 44.38 +3.71 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 46.88 +3.71 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 49.38 +3.71 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 51.87 +3.71 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 54.37 +3.71 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.72 +0.24 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.88 +0.28 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.08 +0.36 56 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.29 +0.44 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.50 +0.47 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.75 +0.53 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.01 +0.60 55 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.32 +0.69 55 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 3.20 +0.91 55 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.29 +1.15 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 5.63 +1.46 57 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 7.01 +1.62 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 8.60 +1.82 57 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 9.97 +1.66 54 0 15 0
27NOV26 67.50 P 10.89 10.89 10.89 11.82 +1.85 54 15 15 +15
27NOV26 70.00 P 0.00 0.00 0.00 13.75 +1.94 54 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 15.82 +2.12 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.15 +2.46 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.34 +2.48 56 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.70 +2.66 58 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.99 +3.32 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 27.31 +3.39 58 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 29.66 +3.43 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 +0.10 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.34 +0.12 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.43 +0.16 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 +0.15 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.60 +0.16 55 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 +0.20 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.90 +0.26 55 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.06 +0.32 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.26 +0.39 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.48 +0.44 55 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 1.73 +0.53 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.87 +0.48 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.19 +0.59 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.48 +0.63 55 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.81 +0.73 55 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.15 +0.80 55 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.13 +0.99 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.29 +1.20 55 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 6.61 +1.41 56 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 8.07 +1.60 56 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.66 +1.78 57 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 10.89 +1.48 53 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.71 +1.61 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.59 +1.75 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.55 +1.82 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.63 +1.96 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.73 +2.01 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.00 +2.78 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.18 +2.84 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.49 +2.98 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.93 +3.18 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.24 +3.23 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.43 +3.10 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.08 +3.42 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.52 +3.47 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.97 +3.53 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.43 +3.57 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.91 +3.61 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.39 +3.64 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.88 +3.66 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.37 +3.67 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.85 +0.21 54 0 30 0
30MAR27 36.00 P 1.02 1.02 1.02 0.99 +0.22 54 15 15 +15
30MAR27 37.00 P 0.00 0.00 0.00 1.16 +0.27 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.33 +0.30 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.61 +0.40 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.85 +0.47 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.09 +0.54 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.25 +0.47 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.60 +0.59 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.93 +0.62 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.13 +0.63 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.45 +0.65 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.82 +0.69 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.20 +0.81 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.60 +0.87 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.02 +0.93 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 6.16 +1.09 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.43 +1.24 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.80 +1.38 56 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.29 +1.53 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.87 +1.66 56 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.30 +1.55 55 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 15.25 +1.91 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.89 +1.76 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.80 +1.92 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.76 +1.98 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.77 +2.07 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.83 +2.80 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.96 +2.91 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.90 +2.83 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.08 +2.90 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.21 +2.88 54 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.47 +2.98 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.73 +3.01 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.98 +3.00 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.67 +3.42 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.01 +3.45 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.36 +3.45 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.72 +3.46 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.12 +3.49 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 54.46 +3.43 53 0 0 0
29JUN27 35.00 P 1.51 1.51 1.51 1.58 +0.14 55 15 180 +15
29JUN27 36.00 P 0.00 0.00 0.00 1.80 +0.18 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.05 +0.24 55 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.30 +0.25 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.57 +0.28 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.86 +0.33 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.17 +0.39 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.49 +0.41 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.82 +0.43 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.18 +0.48 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.56 +0.55 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.84 +0.48 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.25 +0.65 55 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.66 +0.69 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.10 +0.76 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.58 +0.83 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.77 +0.89 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.10 +1.08 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.53 +1.22 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 12.08 +1.30 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.46 +1.26 55 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.95 +1.21 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 17.14 +1.86 57 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 18.56 +1.62 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 20.38 +1.71 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 22.34 +1.94 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.26 +2.02 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.30 +2.17 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.34 +2.30 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.36 +2.36 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.50 +2.46 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.57 +2.49 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.76 +2.62 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.98 +2.70 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.17 +2.72 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.43 +2.80 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.62 +2.80 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.95 +2.88 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.24 +2.90 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.52 +2.90 54 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.26 +3.35 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.69 +0.73 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.05 +0.70 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.43 +0.69 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.87 +0.59 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.34 +0.63 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.99 +0.91 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.25 +0.99 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.63 +1.03 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.05 +1.06 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.56 +1.16 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.18 +1.31 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 16.82 +1.35 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 18.60 +1.52 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.35 +1.60 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.93 +1.39 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.81 +2.13 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.74 +2.30 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.76 +2.43 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 29.71 +2.47 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 31.70 +2.55 57 0 0 0
TOTAL PUT 550 9,946 +116
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$ 99.300
29SEP26 55.00 C 0.00 0.00 0.00 44.47 +0.73 115 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.97 +0.72 107 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.39 +0.64 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.90 +0.65 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.40 +0.64 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 31.91 +0.65 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.49 +0.72 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.91 +0.64 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.42 +0.65 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.92 +0.64 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.51 +0.73 47 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 16.93 +0.64 24 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 14.43 +0.64 0 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.95 +0.64 23 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.48 +0.61 21 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.11 +0.57 22 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 4.93 +0.47 22 0 78 0
29SEP26 97.50 C 0.00 0.00 0.00 3.11 +0.44 22 0 300 0
29SEP26 100.00 C 1.47 1.69 1.47 1.71 +0.24 21 100 112 -28
29SEP26 102.50 C 0.77 0.90 0.70 0.89 +0.17 22 73 446 +58
29SEP26 105.00 C 0.34 0.34 0.34 0.38 +0.07 22 1 440 +1
29SEP26 107.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 208 0
29SEP26 110.00 C 0.09 0.09 0.08 0.05 +0.01 22 25 193 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 23 0 75 0
29SEP26 115.00 C 0.04 0.04 0.04 0.01 0.00 24 20 213 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 39.54 +0.64 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.05 +0.64 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.56 +0.64 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.07 +0.64 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.58 +0.64 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.09 +0.64 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.42 +0.46 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.92 +0.44 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.51 +0.50 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.18 +0.62 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.76 +0.60 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 12.42 +0.57 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 10.19 +0.52 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 8.13 +0.45 24 0 186 0
29OCT26 95.00 C 5.99 5.99 5.99 6.25 +0.52 24 15 84 +15
29OCT26 97.50 C 0.00 0.00 0.00 4.70 +0.43 24 0 166 0
29OCT26 100.00 C 3.10 3.23 3.10 3.29 +0.22 23 30 110 -6
29OCT26 102.50 C 0.00 0.00 0.00 2.29 +0.15 23 0 113 0
29OCT26 105.00 C 1.29 1.36 1.29 1.56 +0.13 24 30 131 +15
29OCT26 107.50 C 1.03 1.04 1.03 1.04 +0.11 24 22 176 +22
29OCT26 110.00 C 0.00 0.00 0.00 0.65 +0.07 24 0 131 0
29OCT26 112.50 C 0.45 0.45 0.45 0.39 +0.02 24 10 104 +4
29OCT26 115.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 64 0
29OCT26 117.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.07 0.00 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.09 +0.63 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.42 +0.44 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.05 +0.54 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.63 +0.55 15 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.29 +0.60 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.96 +0.57 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.73 +0.52 25 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 10.64 +0.45 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 8.74 +0.39 25 0 12 0
27NOV26 95.00 C 6.83 6.90 6.73 7.17 +0.66 25 45 70 +30
27NOV26 97.50 C 0.00 0.00 0.00 5.56 +0.27 25 0 60 0
27NOV26 100.00 C 4.30 4.30 4.30 4.38 +0.42 25 6 114 +6
27NOV26 102.50 C 0.00 0.00 0.00 3.33 +0.33 25 0 98 0
27NOV26 105.00 C 0.00 0.00 0.00 2.49 +0.26 25 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 1.81 +0.18 25 0 15 0
27NOV26 110.00 C 1.40 1.40 1.40 1.30 +0.09 25 20 22 +20
27NOV26 112.50 C 0.00 0.00 0.00 0.91 +0.04 25 0 75 0
27NOV26 115.00 C 0.65 0.65 0.65 0.62 +0.02 25 20 76 -20
27NOV26 117.50 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.47 +0.59 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.97 +0.58 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.54 +0.64 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.05 +0.64 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.56 +0.64 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.07 +0.64 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.58 +0.63 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.09 +0.62 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.68 +0.67 26 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 22.29 +0.78 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.92 +0.84 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 17.64 +0.72 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 15.31 +0.58 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.22 +0.55 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.44 +0.87 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.63 +0.80 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.98 +0.70 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.55 +0.61 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.32 +0.54 25 0 190 0
30DEC26 102.50 C 0.00 0.00 0.00 4.28 +0.45 25 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 3.39 +0.34 25 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 2.62 +0.20 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 2.01 +0.16 25 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.53 +0.15 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.15 +0.12 25 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 0.85 +0.11 25 0 45 0
30DEC26 120.00 C 0.00 0.00 0.00 0.59 +0.05 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.31 +0.04 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.79 +0.91 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 42.35 +0.94 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.91 +0.88 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.51 +0.98 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.13 +1.02 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.68 +0.91 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.23 +0.85 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.84 +0.83 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.50 +0.87 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 23.22 +0.84 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.02 +0.85 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.76 +0.51 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.75 +0.48 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.87 +0.46 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.11 +0.41 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.46 +0.36 24 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 10.19 +0.70 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 8.85 +0.64 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.38 +0.32 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.44 +0.39 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.47 +0.30 25 0 29 0
30MAR27 107.50 C 0.00 0.00 0.00 4.60 +0.20 25 0 45 0
30MAR27 110.00 C 3.96 3.96 3.96 3.82 +0.13 25 15 103 +12
30MAR27 112.50 C 0.00 0.00 0.00 3.20 +0.12 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.63 +0.09 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.16 +0.08 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.77 +0.11 24 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.38 +0.05 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.13 +0.04 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.97 +0.93 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.53 +0.81 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.13 +0.69 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.74 +1.08 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.22 +0.93 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.87 +0.92 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.57 +0.91 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.32 +0.89 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.15 +0.70 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.05 +0.51 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.10 +0.33 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.89 +0.28 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 17.21 +0.77 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.59 +0.20 27 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 14.11 +0.20 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.32 +0.12 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.07 -0.22 26 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.22 +0.07 27 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 8.84 +0.05 26 0 15 0
29JUN27 105.00 C 7.13 7.13 7.13 7.87 +0.01 26 15 15 +14
29JUN27 107.50 C 6.29 6.29 6.29 6.99 +0.01 26 15 15 +15
29JUN27 110.00 C 5.54 5.54 5.54 6.18 -0.03 27 15 113 +13
29JUN27 112.50 C 0.00 0.00 0.00 5.47 -0.03 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.79 -0.06 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.24 -0.19 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.80 -0.06 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.35 -0.07 27 0 7 0
29JUN27 125.00 C 0.00 0.00 0.00 2.92 -0.07 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 26.73 +0.54 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.82 +0.53 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.95 +0.50 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.18 +0.49 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.09 +0.47 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.43 +0.47 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.38 +0.42 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 14.94 +0.41 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.62 +0.36 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.37 +0.36 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.22 +0.32 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.15 +0.31 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.15 +0.27 25 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.27 +0.27 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.39 +0.23 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.67 +0.22 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.96 +0.21 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.33 +0.17 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.92 +0.17 26 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 4.35 +0.15 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.90 +0.13 26 0 0 0
TOTAL CALL 477 11,354 +171
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 237 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 648 0
29SEP26 87.50 P 0.08 0.08 0.08 0.01 -0.01 22 20 657 -20
29SEP26 90.00 P 0.14 0.14 0.14 0.05 -0.02 22 10 502 -10
29SEP26 92.50 P 0.28 0.28 0.28 0.17 -0.08 22 1 220 0
29SEP26 95.00 P 0.67 0.67 0.56 0.50 -0.17 22 90 303 +73
29SEP26 97.50 P 1.41 1.41 1.16 1.16 -0.33 22 115 223 +4
29SEP26 100.00 P 2.34 2.34 2.34 2.34 -0.38 22 15 176 0
29SEP26 102.50 P 0.00 0.00 0.00 3.93 -0.52 22 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 5.96 -0.59 22 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 8.25 -0.63 22 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 10.70 -0.65 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.20 -0.65 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.70 -0.65 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.20 -1.19 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.97 -0.91 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.47 -0.90 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.97 -0.91 63 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 164 0
29OCT26 87.50 P 0.45 0.45 0.45 0.27 -0.09 24 1 250 +1
29OCT26 90.00 P 0.00 0.00 0.00 0.55 -0.12 24 0 158 0
29OCT26 92.50 P 1.31 1.31 1.16 0.98 -0.21 24 60 106 +15
29OCT26 95.00 P 2.06 2.06 1.78 1.67 -0.26 24 26 133 -4
29OCT26 97.50 P 0.00 0.00 0.00 2.58 -0.39 24 0 127 0
29OCT26 100.00 P 4.11 4.15 3.83 3.83 -0.44 25 59 186 +48
29OCT26 102.50 P 5.66 5.66 5.29 5.29 -0.56 24 21 15 +1
29OCT26 105.00 P 0.00 0.00 0.00 6.93 -0.55 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 8.90 -0.58 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 11.04 -0.61 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 13.33 -0.63 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.73 -0.64 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.20 -1.19 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.03 -0.86 37 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.48 -0.89 39 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.98 -0.90 42 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 20 0
27NOV26 80.00 P 0.23 0.23 0.23 0.12 -0.05 25 2 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
27NOV26 85.00 P 0.57 0.57 0.57 0.45 -0.10 25 3 49 -3
27NOV26 87.50 P 0.00 0.00 0.00 0.76 -0.15 25 0 127 0
27NOV26 90.00 P 0.00 0.00 0.00 1.21 -0.18 25 0 39 0
27NOV26 92.50 P 0.00 0.00 0.00 1.81 -0.25 24 0 41 0
27NOV26 95.00 P 0.00 0.00 0.00 2.60 -0.35 24 0 80 0
27NOV26 97.50 P 0.00 0.00 0.00 3.61 -0.44 24 0 55 0
27NOV26 100.00 P 0.00 0.00 0.00 4.87 -0.54 24 0 75 0
27NOV26 102.50 P 7.04 7.04 6.98 6.35 -0.64 24 45 142 +45
27NOV26 105.00 P 0.00 0.00 0.00 8.10 -0.53 25 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 9.95 -0.57 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 11.96 -0.59 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 14.09 -0.61 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.32 -0.63 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.02 -0.80 30 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.39 -0.82 31 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.79 -0.76 32 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.04 -1.02 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 0.02 -0.01 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.28 -0.04 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.50 -0.05 25 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 0.80 -0.07 25 0 72 0
30DEC26 87.50 P 0.00 0.00 0.00 1.22 -0.10 25 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 1.74 -0.16 24 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 2.41 -0.28 24 0 63 0
30DEC26 95.00 P 0.00 0.00 0.00 3.29 -0.35 24 0 195 0
30DEC26 97.50 P 4.59 4.59 4.59 4.35 -0.44 24 15 107 +15
30DEC26 100.00 P 0.00 0.00 0.00 5.61 -0.52 24 0 60 0
30DEC26 102.50 P 0.00 0.00 0.00 7.07 -0.61 24 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 8.75 -0.42 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.52 -0.47 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 12.44 -0.50 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.50 -0.51 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.65 -0.55 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.30 -0.74 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.60 -0.80 29 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 23.96 -0.80 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.33 -0.84 30 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 0.01 -0.01 24 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 0.05 -0.01 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.37 -0.05 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.57 -0.08 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.84 -0.13 24 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.23 -0.14 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.70 -0.13 24 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.26 -0.17 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 2.93 -0.24 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.76 -0.30 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.74 -0.35 24 0 131 0
30MAR27 97.50 P 0.00 0.00 0.00 5.86 -0.44 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 7.16 -0.47 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.58 -0.56 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.11 -0.46 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 11.79 -0.50 24 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 13.78 -0.31 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.49 -0.54 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.48 -0.58 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.09 -0.67 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.25 -0.74 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.48 -0.77 27 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.76 -0.77 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 -0.05 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.29 -0.06 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.43 -0.09 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.60 -0.14 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.85 -0.15 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.17 -0.18 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.54 -0.29 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.07 -0.26 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.65 -0.30 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.30 -0.38 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.10 -0.40 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.97 -0.46 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.98 -0.47 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.08 -0.54 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 8.30 -0.54 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 9.63 -0.30 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.06 -0.61 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.60 -0.66 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.82 -0.65 27 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.97 -0.70 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.81 -0.70 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.70 -0.72 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.71 -0.73 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.76 -0.73 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.91 -0.74 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.10 -0.74 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.56 -0.10 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 2.04 -0.10 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.56 -0.14 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.20 -0.14 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 3.92 -0.18 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.73 -0.19 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.66 -0.23 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.67 -0.23 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 7.80 -0.29 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 9.02 -0.29 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 10.35 -0.34 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 11.77 -0.35 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.28 -0.39 27 0 0 0
29SEP27 107.50 P 16.53 16.53 16.53 14.91 -0.40 27 15 15 +15
29SEP27 110.00 P 0.00 0.00 0.00 16.57 -0.45 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.39 -0.46 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.25 -0.47 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 22.20 -0.50 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.22 -0.52 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.29 -0.54 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.45 -0.56 29 0 0 0
TOTAL PUT 498 11,069 +180
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$ 18.100
29SEP26 9.75 C 0.00 0.00 0.00 8.44 -0.08 155 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.19 -0.02 149 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.69 -0.09 138 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.19 -0.01 127 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.69 -0.04 117 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.20 -0.02 111 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.70 -0.02 101 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.20 -0.02 92 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.70 -0.05 83 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.20 -0.03 75 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.70 -0.06 66 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.12 -0.12 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.63 -0.09 31 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.13 -0.10 24 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.66 -0.10 27 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.21 -0.10 27 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 -0.09 26 0 108 0
29SEP26 18.00 C 0.58 0.58 0.57 0.51 -0.06 26 5 253 +5
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 270 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 267 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 289 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 1,278 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.73 -0.03 76 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.20 -0.12 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.74 +0.01 65 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.25 -0.07 60 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.75 0.00 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.24 -0.15 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.75 -0.01 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.18 -0.14 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.71 -0.13 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.26 -0.09 28 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.84 -0.08 28 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.45 -0.08 28 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.12 -0.05 28 0 186 0
29OCT26 18.00 C 0.00 0.00 0.00 0.84 -0.05 28 0 175 0
29OCT26 18.50 C 0.63 0.63 0.63 0.60 -0.03 28 5 153 +5
29OCT26 19.00 C 0.00 0.00 0.00 0.42 -0.03 28 0 387 0
29OCT26 19.50 C 0.31 0.31 0.29 0.29 -0.02 28 20 265 -10
29OCT26 20.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 283 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 110 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 28 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.29 -0.03 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.80 -0.01 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.32 -0.09 42 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.85 -0.04 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.37 -0.06 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.83 -0.09 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.42 -0.08 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.03 -0.07 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.68 -0.07 29 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.37 -0.04 29 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.10 -0.03 29 0 124 0
27NOV26 18.50 C 0.00 0.00 0.00 0.86 -0.03 29 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.67 -0.02 29 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.52 -0.03 29 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 0.00 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 60 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
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.55 0.00 70 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.30 +0.02 67 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.81 +0.03 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.32 +0.06 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.83 +0.06 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.33 +0.01 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.84 +0.02 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.36 -0.08 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.88 -0.08 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.41 -0.06 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.94 -0.03 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.49 -0.04 35 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 -0.13 29 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 -0.09 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.21 -0.08 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.87 -0.08 29 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.60 -0.03 30 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 -0.05 30 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 -0.04 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 -0.03 29 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.72 -0.03 30 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 -0.03 30 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 46 0
30DEC26 27.00 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 0.01 0.00 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.92 0.00 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.44 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.94 +0.01 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.48 +0.03 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.01 -0.03 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.55 -0.03 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.11 -0.02 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.66 -0.04 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.23 -0.05 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.82 -0.06 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.34 -0.16 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.98 -0.16 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.66 -0.07 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.35 -0.07 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.07 -0.07 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.82 -0.06 30 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.59 -0.05 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.42 -0.03 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 -0.05 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.01 -0.09 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.78 -0.03 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 -0.03 30 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.57 -0.12 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.11 -0.10 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.63 -0.10 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.16 -0.06 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.71 -0.07 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.27 -0.09 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.85 -0.09 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.44 -0.09 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.06 -0.08 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.69 -0.08 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.25 -0.17 31 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.94 -0.16 31 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.65 -0.15 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.38 -0.13 31 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.14 -0.05 31 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.90 -0.11 31 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.70 -0.05 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.55 -0.05 32 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.38 -0.04 32 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.08 -0.03 32 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.83 -0.03 32 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.49 -0.02 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.78 -0.07 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.36 -0.09 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.96 -0.09 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.57 -0.08 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.21 -0.08 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.86 -0.09 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.54 -0.08 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.24 -0.07 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.96 -0.07 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.69 -0.07 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.45 -0.07 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.23 -0.06 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.02 -0.06 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.84 -0.05 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.66 -0.05 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.36 -0.04 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.11 -0.04 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.73 -0.03 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.47 -0.02 32 0 2 0
TOTAL CALL 30 11,510 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 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 33 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 1,465 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 0.00 26 0 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 152 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 250 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 +0.05 28 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 1.02 +0.06 26 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.45 +0.08 27 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 1.91 +0.09 26 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.90 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.90 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.90 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.90 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.90 +0.10 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 36 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 0.00 28 0 70 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 0.00 28 0 175 0
29OCT26 16.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.45 +0.02 28 0 210 0
29OCT26 18.00 P 0.63 0.63 0.59 0.66 +0.02 28 20 94 0
29OCT26 18.50 P 0.00 0.00 0.00 0.92 +0.02 27 0 39 0
29OCT26 19.00 P 0.00 0.00 0.00 1.26 +0.07 28 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.62 +0.07 28 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.03 +0.08 28 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 2.93 +0.05 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.90 +0.10 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.90 +0.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.90 +0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.90 +0.07 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.90 +0.10 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 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.34 +0.03 30 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.49 +0.04 30 0 34 0
27NOV26 17.50 P 0.00 0.00 0.00 0.66 +0.02 29 0 48 0
27NOV26 18.00 P 0.00 0.00 0.00 0.88 +0.03 29 0 39 0
27NOV26 18.50 P 0.00 0.00 0.00 1.15 +0.04 29 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.46 +0.05 29 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.81 +0.08 29 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.18 +0.08 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.02 +0.04 29 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.93 +0.07 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.90 +0.10 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.90 +0.10 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.90 +0.07 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.90 +0.10 0 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 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 0.00 30 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 0.00 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 +0.01 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 +0.01 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.02 29 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 +0.02 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.05 +0.02 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.31 +0.03 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.61 +0.03 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.96 +0.06 29 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.31 +0.06 29 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.11 +0.06 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.94 +0.04 26 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.92 +0.08 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.90 +0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.90 +0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.90 +0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.90 +0.06 0 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 30 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 0.10 +0.01 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 0.00 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 +0.03 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 +0.02 30 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 +0.04 31 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 +0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 +0.03 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.71 +0.01 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.00 +0.05 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.32 +0.04 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.65 +0.03 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.37 -0.02 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.16 +0.09 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.01 +0.03 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.97 +0.10 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.92 +0.10 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.90 +0.03 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.90 +0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.90 +0.06 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 31 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 0.00 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 +0.01 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 0.00 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.46 0.00 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.62 +0.02 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.76 +0.02 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.92 +0.01 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.09 +0.02 31 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.29 +0.01 31 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 +0.01 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.74 +0.05 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.01 +0.05 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.29 +0.06 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.59 +0.06 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.90 +0.05 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.23 +0.05 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.93 +0.03 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.69 +0.02 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.50 +0.02 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.34 +0.02 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.20 +0.03 26 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.09 +0.03 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.99 +0.02 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.91 +0.02 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.44 +0.01 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.54 +0.01 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.80 +0.01 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.33 +0.02 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.55 +0.03 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.78 +0.03 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.03 +0.04 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.30 +0.04 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.57 +0.04 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.87 +0.05 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.18 +0.05 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.50 +0.05 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.19 +0.06 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.92 +0.04 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.69 +0.02 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.51 +0.02 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.35 +0.01 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.22 +0.07 26 0 0 0
TOTAL PUT 20 12,728 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 74.750
11SEP26 57.00 C 0.00 0.00 0.00 17.86 -2.95 273 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 16.82 -2.99 239 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 15.81 -3.00 219 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 14.75 -3.06 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 13.79 -3.02 180 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 12.83 -2.98 188 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 11.78 -3.03 147 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 10.81 -3.00 152 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 9.76 -3.05 100 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 8.94 -2.87 161 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 7.86 -2.95 128 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 6.76 -3.05 70 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 5.82 -2.98 90 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 4.83 -2.97 79 0 0 0
11SEP26 71.00 C 5.00 5.00 5.00 3.83 -3.01 65 1 1 +1
11SEP26 72.00 C 3.20 3.20 2.92 2.90 -3.00 61 2 5 +2
11SEP26 73.00 C 2.12 2.12 2.12 2.00 -2.84 54 14 15 -14
11SEP26 74.00 C 1.33 1.33 1.29 1.24 -2.63 51 37 69 +37
11SEP26 75.00 C 1.55 1.68 0.58 0.68 -2.40 50 881 482 +100
11SEP26 76.00 C 1.00 1.15 0.30 0.31 -1.89 49 1,091 518 +286
11SEP26 77.00 C 0.55 0.67 0.13 0.13 -1.37 50 390 322 +239
11SEP26 78.00 C 0.32 0.39 0.06 0.05 -0.90 51 199 801 +56
11SEP26 79.00 C 0.16 0.22 0.03 0.02 -0.55 53 84 1,319 +31
11SEP26 80.00 C 0.10 0.17 0.01 0.01 -0.31 57 56 487 -48
11SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.15 66 0 664 0
11SEP26 82.00 C 0.03 0.03 0.03 0.01 -0.07 75 8 317 -1
11SEP26 83.00 C 0.02 0.02 0.02 0.01 -0.02 83 58 346 -8
11SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.01 92 0 455 0
11SEP26 85.00 C 0.03 0.03 0.03 0.01 0.00 100 1 627 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 108 0 268 0
11SEP26 87.00 C 0.03 0.03 0.03 0.01 0.00 116 5 153 -5
11SEP26 88.00 C 0.03 0.03 0.03 0.01 0.00 123 7 214 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 131 0 75 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 138 0 187 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 145 0 224 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 153 0 100 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 160 0 26 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 173 0 20 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 193 0 188 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 16.89 - 91 0 0 -
18SEP26 59.00 C 0.00 0.00 0.00 15.90 - 87 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 14.90 -2.94 81 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 13.79 -3.06 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 12.83 -3.02 60 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 11.80 -3.05 45 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 10.81 -3.04 45 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 9.81 -3.04 41 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 8.94 -2.92 54 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 7.86 -3.01 41 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 6.92 -2.96 42 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 6.17 -2.74 50 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 5.28 -2.67 47 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 4.44 -2.58 46 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 3.66 -2.59 45 0 0 0
18SEP26 73.00 C 3.79 3.79 3.79 2.92 -2.34 43 1 1 +1
18SEP26 74.00 C 0.00 0.00 0.00 2.30 -2.17 42 0 0 0
18SEP26 75.00 C 2.55 2.55 1.71 1.82 -1.90 43 453 401 +401
18SEP26 76.00 C 2.12 2.12 1.25 1.37 -1.66 42 146 125 +125
18SEP26 77.00 C 1.47 1.62 0.96 1.02 -1.42 42 145 153 +142
18SEP26 78.00 C 1.10 1.23 0.71 0.72 -1.20 42 243 119 +109
18SEP26 79.00 C 0.94 0.94 0.50 0.52 -0.98 42 34 31 +26
18SEP26 80.00 C 0.74 0.74 0.38 0.36 -0.78 42 51 78 +44
18SEP26 81.00 C 0.41 0.42 0.30 0.24 -0.63 42 46 102 +30
18SEP26 82.00 C 0.31 0.32 0.30 0.16 -0.48 42 31 189 +12
18SEP26 83.00 C 0.23 0.23 0.23 0.10 -0.36 42 55 175 +46
18SEP26 84.00 C 0.18 0.20 0.11 0.07 -0.25 43 57 154 +57
18SEP26 85.00 C 0.20 0.20 0.08 0.04 -0.18 42 19 83 +8
18SEP26 86.00 C 0.00 0.00 0.00 0.03 -0.12 43 0 5 0
18SEP26 87.00 C 0.08 0.08 0.08 0.02 -0.08 44 2 45 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 22 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
18SEP26 90.00 C 0.05 0.05 0.05 0.01 -0.02 48 9 132 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 43.91 -2.92 180 0 400 0
29SEP26 32.00 C 0.00 0.00 0.00 42.91 -2.94 173 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 41.91 -2.94 167 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.92 -2.94 163 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.92 -2.92 158 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.91 -2.93 150 0 0 0
29SEP26 37.00 C 39.20 39.20 37.70 38.05 -2.79 166 2,060 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 36.92 -2.94 141 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 35.91 -2.95 134 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.93 -2.92 133 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.93 -2.92 128 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.93 -2.94 123 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.89 -2.98 111 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.94 -2.93 115 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.94 -2.92 110 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 28.93 -2.95 104 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 27.95 -2.93 103 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 26.95 -2.92 99 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 25.91 -2.97 89 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 24.96 -2.92 91 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 22.46 -2.84 81 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 19.97 -2.92 73 0 20 0
29SEP26 57.50 C 17.51 17.51 17.51 17.49 -2.91 65 2 10 +2
29SEP26 60.00 C 0.00 0.00 0.00 15.00 -2.84 56 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 12.39 -2.96 38 0 63 0
29SEP26 65.00 C 9.95 9.95 9.95 9.99 -2.97 38 15 656 0
29SEP26 67.50 C 8.05 8.05 8.05 7.95 -2.62 44 1 498 +1
29SEP26 70.00 C 5.95 5.95 5.95 5.50 -2.81 34 1 6,373 0
29SEP26 72.50 C 5.00 5.00 3.95 4.05 -2.31 40 169 2,019 +58
29SEP26 75.00 C 3.57 3.57 2.50 2.64 -1.95 39 52 1,754 +18
29SEP26 77.50 C 2.10 2.30 1.62 1.60 -1.41 39 402 2,408 +119
29SEP26 80.00 C 1.40 1.43 0.95 0.91 -1.07 39 1,270 8,280 +371
29SEP26 82.50 C 0.80 0.86 0.57 0.48 -0.74 38 1,193 5,660 -336
29SEP26 85.00 C 0.50 0.53 0.35 0.24 -0.45 38 2,029 10,618 -643
29SEP26 87.50 C 0.24 0.24 0.21 0.11 -0.26 38 656 8,997 -571
29SEP26 90.00 C 0.24 0.24 0.13 0.05 -0.14 38 975 13,214 +465
29SEP26 92.50 C 0.14 0.14 0.10 0.02 -0.07 38 113 3,869 -106
29SEP26 95.00 C 0.10 0.10 0.08 0.01 -0.04 39 633 10,399 -607
29SEP26 97.50 C 0.07 0.07 0.05 0.01 -0.01 43 38 2,235 -19
29SEP26 100.00 C 0.05 0.05 0.04 0.01 0.00 47 117 15,606 -108
29SEP26 102.50 C 0.04 0.04 0.04 0.01 0.00 50 29 6,513 -9
29SEP26 105.00 C 0.04 0.04 0.03 0.01 0.00 54 3 3,141 -3
29SEP26 107.50 C 0.03 0.03 0.02 0.01 0.00 57 2 1,822 -2
29SEP26 110.00 C 0.01 0.01 0.01 0.01 0.00 60 5 7,008 0
29SEP26 112.50 C 0.01 0.01 0.01 0.01 0.00 63 1 1,447 0
29SEP26 115.00 C 0.01 0.01 0.01 0.01 0.00 66 155 3,403 +23
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5,743 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,547 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 95 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 104 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 106 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 116 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 118 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 43.93 -2.90 102 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.95 -2.90 102 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.94 -2.91 95 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.02 -2.92 104 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.99 -2.85 96 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.98 -2.88 91 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.05 -2.80 95 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.00 -2.96 86 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.98 -2.98 80 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.00 -2.87 79 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.01 -2.98 77 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.99 -2.98 71 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.02 -2.87 72 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.01 -2.97 68 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.83 -2.16 103 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.01 -2.89 62 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.04 -2.95 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.06 -2.85 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.16 -2.76 65 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.18 -2.86 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.63 -2.95 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.33 -2.84 55 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.90 -2.85 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.55 -2.80 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.98 -3.02 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.53 -3.03 33 0 30 0
29OCT26 67.50 C 9.92 9.92 9.92 8.63 -2.90 35 15 30 0
29OCT26 70.00 C 8.03 8.03 7.04 7.25 -2.40 40 562 1,510 +290
29OCT26 72.50 C 6.60 6.60 5.53 5.49 -2.25 38 701 928 +527
29OCT26 75.00 C 4.90 4.99 4.40 4.45 -1.65 40 121 547 +120
29OCT26 77.50 C 3.84 3.89 3.20 3.36 -1.41 40 1,534 1,669 +1,068
29OCT26 80.00 C 2.90 2.90 2.40 2.48 -1.15 40 172 1,919 +27
29OCT26 82.50 C 2.17 2.17 1.84 1.79 -0.98 39 182 1,039 -43
29OCT26 85.00 C 1.64 1.67 1.32 1.27 -0.81 39 568 2,122 -26
29OCT26 87.50 C 1.22 1.22 1.00 0.88 -0.63 39 67 2,613 +4
29OCT26 90.00 C 1.03 1.03 0.74 0.60 -0.47 39 233 3,775 -58
29OCT26 92.50 C 0.72 0.72 0.58 0.41 -0.34 39 106 2,126 -5
29OCT26 95.00 C 0.54 0.54 0.45 0.27 -0.24 39 84 4,341 -31
29OCT26 97.50 C 0.45 0.45 0.35 0.17 -0.18 39 147 2,459 -24
29OCT26 100.00 C 0.30 0.30 0.28 0.11 -0.12 39 30 1,930 +7
29OCT26 102.50 C 0.27 0.27 0.22 0.07 -0.08 39 19 1,080 -19
29OCT26 105.00 C 0.20 0.20 0.18 0.05 -0.05 40 17 1,243 +1
29OCT26 107.50 C 0.16 0.16 0.16 0.03 -0.04 39 1 623 -1
29OCT26 110.00 C 0.13 0.13 0.13 0.02 -0.02 40 4 915 0
29OCT26 112.50 C 0.11 0.11 0.11 0.01 -0.02 39 2 591 -2
29OCT26 115.00 C 0.08 0.08 0.08 0.01 -0.01 41 1 539 -1
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 330 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 152 0
27NOV26 31.00 C 0.00 0.00 0.00 44.04 -2.96 86 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.05 -2.96 84 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.15 -2.70 90 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.08 -2.94 80 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.20 -2.64 87 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.09 -2.77 75 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.16 -2.69 77 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.18 -2.78 76 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.19 -2.77 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.18 -2.69 70 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.19 -2.80 68 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.21 -2.76 66 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.24 -2.65 65 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.25 -2.73 63 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.83 -2.16 79 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.40 -2.52 64 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.42 -2.57 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.41 -2.56 59 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.44 -2.56 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.44 -2.60 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.12 -2.52 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.73 -2.50 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.45 -2.44 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.26 -2.31 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.07 -2.32 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.89 -2.40 41 0 0 0
27NOV26 67.50 C 11.14 11.14 11.14 10.12 -2.39 41 15 15 +15
27NOV26 70.00 C 9.41 9.41 8.63 8.65 -2.12 42 35 35 +35
27NOV26 72.50 C 7.87 7.87 7.76 7.23 -1.87 42 120 436 +105
27NOV26 75.00 C 6.13 6.13 5.76 5.97 -1.69 42 200 320 +186
27NOV26 77.50 C 5.20 5.20 4.82 4.90 -1.48 42 51 492 +39
27NOV26 80.00 C 4.33 4.38 3.99 3.96 -1.25 42 16 980 -3
27NOV26 82.50 C 0.00 0.00 0.00 3.16 -1.14 42 0 506 0
27NOV26 85.00 C 2.96 2.96 2.67 2.51 -1.03 42 36 668 +4
27NOV26 87.50 C 2.50 2.53 2.11 1.97 -0.91 42 1,322 1,978 +341
27NOV26 90.00 C 1.94 1.94 1.74 1.53 -0.76 42 36 2,177 +17
27NOV26 92.50 C 1.55 1.55 1.45 1.18 -0.63 41 10 2,612 0
27NOV26 95.00 C 1.31 1.31 1.21 0.91 -0.51 42 43 3,023 +1
27NOV26 97.50 C 1.00 1.01 1.00 0.69 -0.42 41 8 1,712 -8
27NOV26 100.00 C 0.90 0.93 0.80 0.52 -0.34 41 234 1,098 -106
27NOV26 102.50 C 0.80 0.80 0.67 0.39 -0.27 41 10 733 -5
27NOV26 105.00 C 0.64 0.64 0.56 0.29 -0.22 41 15 602 -14
27NOV26 107.50 C 0.53 0.53 0.53 0.22 -0.17 41 16 337 +16
27NOV26 110.00 C 0.00 0.00 0.00 0.16 -0.13 41 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.12 -0.10 41 0 938 0
27NOV26 115.00 C 0.00 0.00 0.00 0.09 -0.08 41 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 468 0
27NOV26 125.00 C 0.20 0.20 0.20 0.03 -0.02 42 2 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 350 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 44.27 -2.73 84 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.28 -2.73 81 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.27 -2.58 78 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.29 -2.73 76 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.30 -2.54 73 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.31 -2.55 71 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.31 -2.55 68 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 37.33 -2.63 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.35 -2.61 64 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 35.38 -2.52 63 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 34.41 -2.58 62 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 33.51 -2.46 63 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 32.45 -2.55 58 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 31.58 -2.45 60 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 30.83 -2.37 64 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 29.64 -2.47 57 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 28.62 -2.53 54 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 27.74 -2.45 55 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 26.82 -2.48 54 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 25.83 -2.45 52 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 23.56 -2.36 51 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 21.30 -2.32 49 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 19.12 -2.52 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 17.02 -2.46 46 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 15.03 -2.35 45 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 12.94 -2.46 42 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 11.44 -2.12 43 0 312 0
30DEC26 70.00 C 10.73 10.73 10.73 9.91 -2.05 43 1 16,614 0
30DEC26 72.50 C 0.00 0.00 0.00 8.52 -1.99 43 0 1,456 0
30DEC26 75.00 C 0.00 0.00 0.00 7.28 -1.67 43 0 1,225 0
30DEC26 77.50 C 6.46 6.46 6.46 6.30 -1.42 43 15 1,134 0
30DEC26 80.00 C 5.88 5.88 5.29 5.33 -1.28 43 95 7,848 +32
30DEC26 82.50 C 4.49 4.58 4.42 4.48 -1.19 43 234 5,051 -48
30DEC26 85.00 C 4.18 4.19 3.79 3.74 -1.13 43 121 8,104 -17
30DEC26 87.50 C 3.35 3.35 3.35 3.12 -1.02 43 3 2,487 0
30DEC26 90.00 C 3.10 3.10 2.74 2.58 -0.89 43 117 17,962 +50
30DEC26 92.50 C 2.66 2.66 2.43 2.13 -0.77 43 607 3,496 +597
30DEC26 95.00 C 2.27 2.27 2.03 1.75 -0.66 43 540 6,307 +515
30DEC26 97.50 C 1.80 1.80 1.78 1.43 -0.57 43 7 1,745 -1
30DEC26 100.00 C 1.65 1.71 1.46 1.17 -0.48 43 843 10,634 +707
30DEC26 102.50 C 1.41 1.43 1.26 0.95 -0.41 42 234 1,039 +11
30DEC26 105.00 C 1.15 1.15 1.15 0.77 -0.34 42 72 4,709 +2
30DEC26 107.50 C 1.06 1.09 1.06 0.62 -0.29 42 75 823 +15
30DEC26 110.00 C 0.97 0.97 0.90 0.50 -0.24 42 66 6,120 -24
30DEC26 112.50 C 0.80 0.80 0.76 0.40 -0.20 42 133 5,656 -75
30DEC26 115.00 C 0.73 0.73 0.71 0.32 -0.17 42 51 2,833 0
30DEC26 117.50 C 0.66 0.66 0.66 0.26 -0.14 42 25 2,442 -25
30DEC26 120.00 C 0.56 0.60 0.55 0.21 -0.11 42 170 2,535 +22
30DEC26 122.50 C 0.00 0.00 0.00 0.17 -0.09 43 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.13 -0.08 42 0 980 0
30DEC26 127.50 C 0.00 0.00 0.00 0.11 -0.06 43 0 1,030 0
30DEC26 130.00 C 0.35 0.35 0.35 0.09 -0.05 43 1 3,444 -1
30DEC26 132.50 C 0.00 0.00 0.00 0.07 -0.04 43 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.06 -0.03 43 70 1,280 +70
30DEC26 137.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 941 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 1 649 +1
30DEC26 155.00 C 0.19 0.19 0.19 0.01 0.00 43 1 403 -1
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 530 0
30DEC26 160.00 C 0.15 0.16 0.15 0.01 0.00 45 35 1,862 -5
30DEC26 162.50 C 0.12 0.12 0.12 0.01 0.00 46 15 45 +15
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 170.00 C 0.10 0.10 0.10 0.01 0.00 48 4 69 +4
30MAR27 31.00 C 0.00 0.00 0.00 44.56 -2.75 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.60 -2.74 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.67 -2.85 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.69 -2.73 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.75 -2.85 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.80 -2.71 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.92 -2.86 61 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 37.91 -2.75 58 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 36.93 -2.81 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.02 -2.75 56 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 35.05 -2.83 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.11 -2.83 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.19 -2.74 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.31 -2.69 53 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 31.42 -2.71 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.48 -2.73 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.62 -2.62 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.70 -2.69 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.81 -2.68 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.93 -2.67 49 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 24.81 -2.61 47 0 0 0
30MAR27 55.00 C 22.82 22.82 22.82 22.82 -2.48 47 1 8 0
30MAR27 57.50 C 0.00 0.00 0.00 20.84 -2.39 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.91 -2.35 45 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 17.11 -2.25 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 15.41 -2.35 44 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 13.88 -2.14 43 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 12.43 -2.07 43 0 12,253 0
30MAR27 72.50 C 11.14 11.14 11.14 11.14 -1.91 43 1 277 -1
30MAR27 75.00 C 10.62 10.62 10.62 9.96 -1.72 43 1 547 +1
30MAR27 77.50 C 0.00 0.00 0.00 8.91 -1.57 43 0 2,968 0
30MAR27 80.00 C 8.50 8.50 7.81 7.96 -1.43 43 6 2,073 +6
30MAR27 82.50 C 0.00 0.00 0.00 7.12 -1.32 43 0 2,031 0
30MAR27 85.00 C 6.79 6.79 6.60 6.36 -1.21 43 13 15,268 +10
30MAR27 87.50 C 0.00 0.00 0.00 5.62 -1.17 43 0 3,470 0
30MAR27 90.00 C 5.50 5.59 5.00 4.97 -1.09 43 15 10,336 -1
30MAR27 92.50 C 0.00 0.00 0.00 4.38 -0.99 43 0 539 0
30MAR27 95.00 C 4.30 4.37 4.25 3.86 -0.90 43 8 2,971 +1
30MAR27 97.50 C 3.68 3.68 3.68 3.40 -0.81 43 4 292 0
30MAR27 100.00 C 3.60 3.60 3.28 2.98 -0.73 43 2 1,739 +1
30MAR27 102.50 C 3.00 3.00 3.00 2.62 -0.66 43 80 572 0
30MAR27 105.00 C 0.00 0.00 0.00 2.30 -0.59 43 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 2.01 -0.53 43 0 477 0
30MAR27 110.00 C 2.20 2.20 2.20 1.76 -0.47 43 2 3,246 0
30MAR27 112.50 C 2.19 2.19 1.98 1.54 -0.42 43 3 2,454 0
30MAR27 115.00 C 0.00 0.00 0.00 1.34 -0.38 43 0 349 0
30MAR27 117.50 C 0.00 0.00 0.00 1.17 -0.34 43 0 179 0
30MAR27 120.00 C 1.75 1.75 1.64 1.03 -0.29 43 7 1,235 +6
30MAR27 122.50 C 0.00 0.00 0.00 0.89 -0.27 43 0 402 0
30MAR27 125.00 C 0.00 0.00 0.00 0.78 -0.24 43 0 1,895 0
30MAR27 127.50 C 0.00 0.00 0.00 0.68 -0.21 43 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.59 -0.19 42 0 214 0
30MAR27 132.50 C 0.00 0.00 0.00 0.52 -0.16 43 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.45 -0.14 43 0 4 0
30MAR27 137.50 C 0.92 0.95 0.92 0.39 -0.13 42 6 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.34 -0.11 42 0 195 0
30MAR27 142.50 C 0.00 0.00 0.00 0.30 -0.10 43 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.26 -0.09 43 0 173 0
30MAR27 147.50 C 0.00 0.00 0.00 0.23 -0.07 43 0 40 0
30MAR27 150.00 C 0.62 0.62 0.62 0.20 -0.06 43 2 45 +2
30MAR27 152.50 C 0.00 0.00 0.00 0.17 -0.06 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.15 -0.05 43 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.13 -0.05 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 62 0
29JUN27 31.00 C 0.00 0.00 0.00 45.14 -2.74 64 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.21 -2.73 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.28 -2.73 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.35 -2.72 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.42 -2.72 59 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.50 -2.72 58 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 39.59 -2.70 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.67 -2.70 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.76 -2.69 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 37.18 -2.36 59 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 35.97 -2.68 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.08 -2.66 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.20 -2.65 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.31 -2.65 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.49 -2.60 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.59 -2.61 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.74 -2.60 50 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 29.92 -2.57 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.11 -2.53 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 28.27 -2.53 49 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 26.21 -2.54 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 24.39 -2.37 47 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 22.47 -2.36 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 20.72 -2.26 45 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 18.99 -2.23 44 0 33 0
29JUN27 65.00 C 18.50 18.50 18.50 17.40 -2.33 44 2 29 +2
29JUN27 67.50 C 0.00 0.00 0.00 16.02 -2.36 44 0 640 0
29JUN27 70.00 C 14.75 14.75 14.75 14.57 -2.08 43 2 378 -1
29JUN27 72.50 C 0.00 0.00 0.00 13.40 -1.90 43 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 12.25 -1.80 43 0 2,096 0
29JUN27 77.50 C 11.66 11.66 11.66 11.21 -1.67 43 1 440 +1
29JUN27 80.00 C 10.81 10.86 10.50 10.24 -1.55 43 12 1,312 0
29JUN27 82.50 C 9.70 9.70 9.38 9.35 -1.49 43 2 381 +2
29JUN27 85.00 C 9.01 9.01 8.75 8.56 -1.37 43 3 1,298 -2
29JUN27 87.50 C 7.81 7.81 7.81 7.84 -1.28 43 2 2,565 0
29JUN27 90.00 C 7.55 7.55 7.00 7.16 -1.20 43 8 4,974 +6
29JUN27 92.50 C 0.00 0.00 0.00 6.51 -1.15 43 0 2,956 0
29JUN27 95.00 C 0.00 0.00 0.00 5.92 -1.06 43 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 5.38 -0.98 43 0 556 0
29JUN27 100.00 C 5.50 5.50 5.00 4.88 -0.91 43 258 2,042 +254
29JUN27 102.50 C 0.00 0.00 0.00 4.43 -0.84 43 0 266 0
29JUN27 105.00 C 0.00 0.00 0.00 4.02 -0.77 43 0 746 0
29JUN27 107.50 C 4.00 4.00 4.00 3.64 -0.72 43 1 864 0
29JUN27 110.00 C 3.70 3.70 3.70 3.30 -0.66 43 3 202 -3
29JUN27 112.50 C 0.00 0.00 0.00 2.99 -0.61 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 2.71 -0.56 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 2.46 -0.51 43 0 112 0
29JUN27 120.00 C 2.73 2.73 2.70 2.22 -0.48 43 2 55 -2
29JUN27 122.50 C 0.00 0.00 0.00 2.01 -0.44 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.83 -0.40 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.65 -0.37 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 1.50 -0.33 43 0 462 0
29JUN27 132.50 C 2.00 2.00 2.00 1.36 -0.30 43 1 138 -1
29JUN27 135.00 C 0.00 0.00 0.00 1.23 -0.28 43 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.11 -0.26 43 0 244 0
29JUN27 140.00 C 1.73 1.73 1.73 1.01 -0.24 43 1 119 -1
29JUN27 142.50 C 0.00 0.00 0.00 0.91 -0.22 43 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.83 -0.20 43 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.75 -0.18 43 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.68 -0.17 43 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.62 -0.15 43 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.56 -0.14 43 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.51 -0.12 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.46 -0.12 43 0 453 0
29JUN27 162.50 C 1.04 1.04 1.04 0.42 -0.10 43 100 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.38 -0.10 43 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.34 -0.09 43 0 1,904 0
29JUN27 170.00 C 0.96 0.96 0.91 0.31 -0.08 43 5 163 +2
29SEP27 31.00 C 0.00 0.00 0.00 45.71 -2.73 62 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.81 -2.72 61 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.90 -2.72 60 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.00 -2.71 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.11 -2.70 58 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 41.22 -2.69 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 40.33 -2.68 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.46 -2.67 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.59 -2.65 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.72 -2.65 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.87 -2.63 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.02 -2.61 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.17 -2.59 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.31 -2.60 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.47 -2.61 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.63 -2.62 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.81 -2.62 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.01 -2.60 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.21 -2.60 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.43 -2.58 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.54 -2.52 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.73 -2.44 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.01 -2.35 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 22.37 -2.24 45 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 20.78 -2.36 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 19.28 -2.27 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 17.83 -2.23 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.65 -2.01 44 0 9 0
29SEP27 72.50 C 0.00 0.00 0.00 15.43 -1.89 44 0 0 0
29SEP27 75.00 C 14.98 14.98 14.98 14.38 -1.72 44 5 6 0
29SEP27 77.50 C 0.00 0.00 0.00 13.26 -1.62 44 0 10 0
29SEP27 80.00 C 12.75 12.75 12.18 12.34 -1.49 44 60 64 +45
29SEP27 82.50 C 11.79 11.79 11.36 11.43 -1.51 44 6 159 -1
29SEP27 85.00 C 10.48 10.48 10.48 10.41 -1.60 43 30 385 +30
29SEP27 87.50 C 0.00 0.00 0.00 9.78 -1.42 44 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 9.04 -1.37 43 0 48 0
29SEP27 92.50 C 9.08 9.08 9.08 8.36 -1.29 43 2 47 -2
29SEP27 95.00 C 8.38 8.38 8.38 7.72 -1.22 43 13 75 +13
29SEP27 97.50 C 7.72 7.72 7.72 7.14 -1.15 43 15 17 +15
29SEP27 100.00 C 7.26 7.26 7.26 6.59 -1.08 43 2 8 0
29SEP27 102.50 C 0.00 0.00 0.00 6.09 -1.02 43 0 0 0
29SEP27 105.00 C 6.29 6.29 6.29 5.62 -0.96 43 15 17 +11
29SEP27 107.50 C 5.89 5.89 5.89 5.19 -0.90 43 15 15 +14
29SEP27 110.00 C 0.00 0.00 0.00 4.80 -0.84 43 0 3 0
29SEP27 112.50 C 5.11 5.11 5.11 4.43 -0.79 43 15 16 +15
29SEP27 115.00 C 0.00 0.00 0.00 4.09 -0.74 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 3.78 -0.69 43 0 4 0
29SEP27 120.00 C 4.25 4.28 4.25 3.49 -0.65 43 4 31 +1
29SEP27 122.50 C 0.00 0.00 0.00 3.22 -0.61 43 0 29 0
29SEP27 125.00 C 0.00 0.00 0.00 2.98 -0.57 43 0 14 0
29SEP27 127.50 C 0.00 0.00 0.00 2.75 -0.53 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.54 -0.50 43 0 38 0
29SEP27 132.50 C 0.00 0.00 0.00 2.35 -0.46 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.17 -0.43 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 2.00 -0.41 43 0 0 0
29SEP27 140.00 C 2.72 2.72 2.72 1.85 -0.38 43 1 10 +1
29SEP27 142.50 C 0.00 0.00 0.00 1.71 -0.36 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.58 -0.34 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.46 -0.32 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.35 -0.30 43 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 1.25 -0.27 43 0 13 0
29SEP27 155.00 C 0.00 0.00 0.00 1.16 -0.25 43 0 35 0
29SEP27 157.50 C 0.00 0.00 0.00 1.07 -0.24 43 0 20 0
TOTAL CALL 25,055 494,994 +5,055
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 67 0 131 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 178 0
11SEP26 71.00 P 0.05 0.05 0.05 0.02 +0.01 51 1 57 0
11SEP26 72.00 P 0.08 0.10 0.06 0.07 +0.06 51 74 158 +54
11SEP26 73.00 P 0.25 0.25 0.18 0.18 +0.15 48 42 214 +23
11SEP26 74.00 P 0.19 0.53 0.19 0.43 +0.35 48 159 302 +60
11SEP26 75.00 P 0.50 1.10 0.44 0.87 +0.68 47 1,413 1,880 +867
11SEP26 76.00 P 0.89 1.70 0.83 1.51 +1.12 45 77 274 -1
11SEP26 77.00 P 1.50 2.37 1.30 2.37 +1.67 49 457 459 +99
11SEP26 78.00 P 2.30 3.25 2.07 3.29 +2.13 50 146 738 -79
11SEP26 79.00 P 3.20 4.12 2.88 4.26 +2.47 50 10 217 -7
11SEP26 80.00 P 4.20 5.00 4.20 5.25 +2.75 0 63 151 -58
11SEP26 81.00 P 5.00 5.90 5.00 6.25 +2.91 0 3 202 0
11SEP26 82.00 P 0.00 0.00 0.00 7.47 +3.21 131 0 92 -33
11SEP26 83.00 P 6.60 6.60 6.60 8.25 +3.03 0 23 1 -25
11SEP26 84.00 P 8.10 8.10 8.10 9.53 +3.29 165 1 0 -7
11SEP26 85.00 P 0.00 0.00 0.00 10.25 +3.01 0 0 0 -1
11SEP26 86.00 P 0.00 0.00 0.00 11.25 +3.02 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 12.51 +3.28 197 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 13.39 +3.16 184 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 14.25 +3.02 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 15.25 +3.02 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 16.25 +3.02 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 17.25 +3.02 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 18.25 +3.02 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 19.27 +3.04 185 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 20.25 +3.02 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 21.27 +3.04 200 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 22.25 +3.02 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 23.25 +3.02 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 24.25 +3.02 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 25.25 +3.02 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 26.25 +3.02 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 27.25 +3.02 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 59.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
18SEP26 66.00 P 0.09 0.09 0.09 0.04 +0.03 42 19 19 +19
18SEP26 67.00 P 0.12 0.13 0.12 0.07 +0.05 42 39 39 +39
18SEP26 68.00 P 0.16 0.16 0.16 0.13 +0.09 42 14 14 +14
18SEP26 69.00 P 0.25 0.29 0.25 0.21 +0.15 42 8 8 +8
18SEP26 70.00 P 0.36 0.40 0.36 0.34 +0.24 42 61 183 +61
18SEP26 71.00 P 0.35 0.56 0.35 0.53 +0.36 42 44 83 +43
18SEP26 72.00 P 0.45 0.74 0.45 0.77 +0.50 42 103 111 +84
18SEP26 73.00 P 0.70 1.08 0.70 1.04 +0.62 41 99 126 +78
18SEP26 74.00 P 1.07 1.50 1.07 1.44 +0.82 41 62 62 +58
18SEP26 75.00 P 1.39 2.00 1.39 1.91 +1.02 40 30 108 +26
18SEP26 76.00 P 1.94 2.00 1.80 2.48 +1.27 40 205 221 +201
18SEP26 77.00 P 0.00 0.00 0.00 3.13 +1.51 40 11 67 +10
18SEP26 78.00 P 3.20 3.78 3.00 3.90 +1.79 41 97 108 +2
18SEP26 79.00 P 4.25 4.54 4.25 4.68 +2.00 41 3 121 -1
18SEP26 80.00 P 4.55 5.53 4.50 5.72 +2.39 48 59 307 -4
18SEP26 81.00 P 6.37 6.37 6.37 6.64 +2.65 50 4 434 0
18SEP26 82.00 P 0.00 0.00 0.00 7.47 +2.78 48 0 51 0
18SEP26 83.00 P 0.00 0.00 0.00 8.31 +2.80 41 0 76 0
18SEP26 84.00 P 0.00 0.00 0.00 9.53 +2.95 60 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 10.26 +2.89 41 0 1 0
18SEP26 86.00 P 0.00 0.00 0.00 11.25 +2.95 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 12.51 +3.25 72 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 13.39 +3.16 67 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 14.25 +3.02 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 15.31 +3.08 66 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 16.31 +3.08 69 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 17.31 +3.08 72 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 18.31 +3.08 75 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 19.31 +2.91 78 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 20.31 +2.94 82 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 21.31 +2.91 85 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 22.31 +2.91 88 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 23.31 +2.91 90 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 24.31 +2.91 93 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 25.31 +2.91 96 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 26.31 +2.91 99 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 27.31 +2.91 101 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 0.00 132 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 0.00 123 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 557 0
29SEP26 52.50 P 0.02 0.02 0.02 0.01 0.00 58 100 856 +100
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,390 0
29SEP26 57.50 P 0.04 0.04 0.04 0.01 0.00 44 100 1,645 +100
29SEP26 60.00 P 0.06 0.07 0.06 0.02 +0.01 41 250 4,220 -200
29SEP26 62.50 P 0.14 0.14 0.14 0.05 +0.03 39 8 2,049 0
29SEP26 65.00 P 0.19 0.27 0.19 0.14 +0.08 38 47 10,427 -28
29SEP26 67.50 P 0.37 0.50 0.35 0.38 +0.21 38 318 3,589 +38
29SEP26 70.00 P 0.48 0.96 0.48 0.84 +0.43 39 629 31,172 +168
29SEP26 72.50 P 1.15 1.68 1.15 1.56 +0.70 38 745 3,830 -264
29SEP26 75.00 P 2.25 2.80 2.13 2.65 +1.07 37 611 18,171 +397
29SEP26 77.50 P 3.50 4.31 3.35 4.07 +1.42 36 112 5,664 -44
29SEP26 80.00 P 5.20 6.30 5.00 6.15 +2.05 40 45 13,642 0
29SEP26 82.50 P 7.90 8.08 7.90 8.37 +2.56 44 11 9,122 -9
29SEP26 85.00 P 9.15 10.37 9.15 10.37 +2.62 37 23 12,573 +1
29SEP26 87.50 P 12.88 12.88 12.88 12.79 +2.68 38 14 8,631 -14
29SEP26 90.00 P 14.20 15.50 14.20 15.50 +3.27 55 520 5,651 -510
29SEP26 92.50 P 0.00 0.00 0.00 17.75 +3.02 0 1 4,296 -1
29SEP26 95.00 P 0.00 0.00 0.00 20.31 +2.94 56 2 4,373 -415
29SEP26 97.50 P 0.00 0.00 0.00 22.75 +2.87 0 0 1,335 0
29SEP26 100.00 P 0.00 0.00 0.00 25.31 +2.91 65 0 4,865 -959
29SEP26 102.50 P 0.00 0.00 0.00 27.75 +2.91 0 0 265 -912
29SEP26 105.00 P 30.13 30.13 30.13 30.25 +2.89 0 1 1,531 -1
29SEP26 107.50 P 33.00 33.00 33.00 32.75 +2.75 0 3 604 0
29SEP26 110.00 P 0.00 0.00 0.00 35.25 +2.75 0 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 37.75 +2.87 0 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 40.25 +2.87 0 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 42.75 +2.87 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.25 +2.91 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.75 +2.92 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.25 +2.92 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 52.75 +2.92 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.25 +2.92 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.75 +2.92 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.25 +2.92 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.75 +2.92 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.25 +2.92 0 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 67.75 +2.95 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.25 +2.88 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 72.75 +2.95 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.25 +2.88 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.75 +2.92 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.25 +2.92 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 82.75 +2.92 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 85.25 +2.92 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 87.75 +2.92 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 90.25 +2.92 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 92.75 +2.92 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 95.25 +2.92 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 278 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 312 0
29OCT26 55.00 P 0.16 0.17 0.16 0.06 +0.03 40 6 1,662 +2
29OCT26 57.50 P 0.27 0.27 0.27 0.12 +0.06 39 4 423 0
29OCT26 60.00 P 0.40 0.42 0.40 0.26 +0.13 39 267 556 -25
29OCT26 62.50 P 0.53 0.66 0.52 0.49 +0.22 39 222 1,036 +167
29OCT26 65.00 P 0.83 1.00 0.83 0.87 +0.36 39 88 1,351 -15
29OCT26 67.50 P 1.26 1.51 1.22 1.43 +0.56 39 103 1,440 0
29OCT26 70.00 P 1.85 2.20 1.79 2.19 +0.77 40 963 3,588 +693
29OCT26 72.50 P 2.60 3.18 2.60 3.17 +1.05 40 95 2,043 +35
29OCT26 75.00 P 3.75 4.34 3.60 4.22 +1.22 38 197 1,837 +74
29OCT26 77.50 P 5.00 5.81 5.00 5.75 +1.57 39 64 2,428 -12
29OCT26 80.00 P 6.50 7.50 6.50 7.59 +2.02 41 112 2,278 -12
29OCT26 82.50 P 8.00 9.50 8.00 9.05 +1.83 37 61 3,627 -2
29OCT26 85.00 P 10.08 11.10 10.08 11.56 +2.55 43 11 2,616 +10
29OCT26 87.50 P 12.94 13.30 12.94 13.76 +2.88 45 19 1,776 -9
29OCT26 90.00 P 15.52 15.52 15.52 15.62 +2.62 39 1 1,938 0
29OCT26 92.50 P 16.06 16.06 16.06 17.94 +2.58 39 1 1,622 0
29OCT26 95.00 P 0.00 0.00 0.00 20.31 +2.39 38 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 22.77 +2.71 39 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 25.31 +2.91 45 0 196 0
29OCT26 102.50 P 0.00 0.00 0.00 27.75 +2.91 0 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 30.25 +2.89 0 0 0 0
29OCT26 107.50 P 32.92 32.92 32.92 32.75 +2.75 0 3 3 +3
29OCT26 110.00 P 0.00 0.00 0.00 35.25 +2.75 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.75 +2.87 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.25 +2.87 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.75 +2.87 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.25 +2.91 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.75 +2.92 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.25 +2.92 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.75 +2.92 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.25 +2.92 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.75 +2.92 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.25 +2.92 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.75 +2.92 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.25 +2.92 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.75 +2.95 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.25 +2.88 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.75 +2.95 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.25 +2.88 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.75 +2.92 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.25 +2.92 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 82.75 +2.92 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 85.25 +2.90 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 87.75 +2.90 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 90.25 +2.90 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 92.75 +2.92 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 95.25 +2.92 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 32 0
27NOV26 52.50 P 0.31 0.34 0.31 0.15 +0.06 42 98 124 +68
27NOV26 55.00 P 0.41 0.46 0.41 0.27 +0.10 41 2 603 0
27NOV26 57.50 P 0.63 0.63 0.63 0.48 +0.17 41 15 149 0
27NOV26 60.00 P 0.80 0.96 0.80 0.78 +0.25 41 5 607 +3
27NOV26 62.50 P 1.17 1.34 1.15 1.21 +0.37 42 108 682 +101
27NOV26 65.00 P 1.63 1.82 1.58 1.79 +0.52 42 1,248 1,446 +1,134
27NOV26 67.50 P 2.17 2.49 2.17 2.49 +0.65 41 565 1,366 +294
27NOV26 70.00 P 3.00 3.31 3.00 3.39 +0.88 42 21 949 +3
27NOV26 72.50 P 3.95 4.40 3.95 4.34 +0.96 41 49 1,856 +4
27NOV26 75.00 P 5.01 5.60 5.01 5.56 +1.16 41 48 1,043 +15
27NOV26 77.50 P 6.44 6.95 6.44 7.07 +1.47 41 38 893 +33
27NOV26 80.00 P 8.25 8.60 8.21 8.39 +1.44 39 26 684 +10
27NOV26 82.50 P 10.40 10.40 10.40 10.69 +2.17 44 15 1,230 +15
27NOV26 85.00 P 12.19 12.19 12.19 12.25 +1.98 41 1 2,861 -1
27NOV26 87.50 P 13.70 13.70 13.70 14.31 +2.14 42 5 2,160 0
27NOV26 90.00 P 0.00 0.00 0.00 16.34 +2.13 41 0 1,563 0
27NOV26 92.50 P 0.00 0.00 0.00 18.54 +2.31 42 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 20.76 +2.42 41 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 23.07 +2.36 41 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 25.33 +2.30 38 0 5 0
27NOV26 102.50 P 0.00 0.00 0.00 27.84 +2.51 41 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 30.28 +2.62 41 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 32.76 +2.54 42 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 35.25 +2.57 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.75 +2.60 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.25 +2.59 0 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 42.75 +2.65 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.25 +2.67 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.75 +2.77 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.25 +2.75 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.75 +2.75 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.25 +2.75 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.75 +2.75 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.25 +2.75 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.75 +2.75 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.25 +2.75 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.75 +2.75 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.25 +2.75 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.75 +2.75 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.25 +2.75 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.75 +2.75 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.25 +2.69 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.75 +2.75 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 85.25 +2.85 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.75 +2.85 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 90.25 +2.83 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.75 +2.58 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 95.25 +2.58 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 346 0
30DEC26 48.00 P 0.37 0.38 0.37 0.15 +0.05 42 36 277 +2
30DEC26 49.00 P 0.39 0.41 0.39 0.19 +0.07 42 146 686 +146
30DEC26 50.00 P 0.00 0.00 0.00 0.24 +0.09 42 0 737 0
30DEC26 52.50 P 0.57 0.57 0.57 0.40 +0.13 42 15 691 0
30DEC26 55.00 P 0.84 0.84 0.84 0.64 +0.20 42 1 1,439 +1
30DEC26 57.50 P 1.11 1.11 1.11 0.98 +0.29 43 15 1,183 0
30DEC26 60.00 P 0.00 0.00 0.00 1.42 +0.39 43 0 3,613 0
30DEC26 62.50 P 1.84 2.06 1.84 1.99 +0.52 43 14 5,786 0
30DEC26 65.00 P 2.43 2.72 2.42 2.68 +0.65 43 467 5,818 +29
30DEC26 67.50 P 3.18 3.50 3.17 3.51 +0.79 43 38 3,071 0
30DEC26 70.00 P 4.01 4.40 4.01 4.39 +0.89 42 62 25,452 -3
30DEC26 72.50 P 5.30 5.50 5.30 5.46 +1.04 42 124 2,744 +44
30DEC26 75.00 P 6.22 6.81 6.22 6.78 +1.28 42 155 4,112 +144
30DEC26 77.50 P 7.51 7.51 7.43 8.20 +1.44 42 17 4,470 -15
30DEC26 80.00 P 8.88 8.88 8.88 9.59 +1.46 41 1 14,380 +1
30DEC26 82.50 P 10.59 11.51 10.59 11.70 +2.05 44 161 4,962 -160
30DEC26 85.00 P 12.89 12.89 12.89 13.64 +2.33 45 2 12,210 +2
30DEC26 87.50 P 0.00 0.00 0.00 15.17 +2.10 42 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 17.20 +2.14 43 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 19.31 +2.25 43 1 2,139 0
30DEC26 95.00 P 20.00 20.00 20.00 20.82 +2.16 37 1 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 23.62 +2.40 43 0 2,215 0
30DEC26 100.00 P 25.20 25.20 25.20 25.81 +2.41 42 5 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 28.12 +2.45 42 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 30.47 +2.59 41 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 32.90 +2.47 42 0 216 0
30DEC26 110.00 P 34.02 34.02 34.02 35.32 +2.61 42 3 1,543 +3
30DEC26 112.50 P 0.00 0.00 0.00 37.78 +2.63 42 0 257 0
30DEC26 115.00 P 0.00 0.00 0.00 40.25 +2.59 0 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 42.75 +2.65 0 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 45.25 +2.67 0 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 47.75 +2.77 0 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 50.25 +2.61 0 0 1,320 0
30DEC26 127.50 P 0.00 0.00 0.00 52.75 +2.75 0 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 55.25 +2.75 0 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 57.75 +2.75 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 60.25 +2.75 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 62.75 +2.75 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.25 +2.75 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.75 +2.75 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.25 +2.75 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 72.75 +2.75 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.25 +2.75 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.75 +2.75 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.25 +2.69 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.75 +2.75 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.25 +2.85 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 87.75 +2.62 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 90.25 +2.63 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 92.75 +2.58 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 95.25 +2.58 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR27 33.00 P 0.16 0.16 0.16 0.02 +0.01 42 20 25 +20
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.11 +0.04 42 0 120 0
30MAR27 40.00 P 0.38 0.40 0.38 0.14 +0.04 42 2 70 +2
30MAR27 41.00 P 0.41 0.41 0.41 0.18 +0.06 43 1 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.21 +0.06 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.27 +0.09 43 0 49 0
30MAR27 44.00 P 0.61 0.61 0.61 0.32 +0.10 43 100 197 +100
30MAR27 45.00 P 0.00 0.00 0.00 0.38 +0.11 43 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.46 +0.13 43 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.54 +0.16 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.63 +0.16 43 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.75 +0.20 43 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.87 +0.24 43 0 4,881 0
30MAR27 52.50 P 1.42 1.42 1.42 1.23 +0.31 43 1 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.67 +0.38 43 2 932 +2
30MAR27 57.50 P 0.00 0.00 0.00 2.22 +0.48 43 0 840 0
30MAR27 60.00 P 2.94 2.94 2.94 2.90 +0.62 43 9 5,506 +7
30MAR27 62.50 P 3.42 3.63 3.33 3.66 +0.70 43 346 2,682 +104
30MAR27 65.00 P 4.12 4.13 4.04 4.46 +0.76 43 277 6,285 0
30MAR27 67.50 P 5.01 5.31 4.96 5.33 +0.81 42 202 1,378 +147
30MAR27 70.00 P 6.30 6.36 6.30 6.34 +0.90 42 200 18,130 +20
30MAR27 72.50 P 7.13 7.39 7.13 7.60 +1.13 42 198 4,481 -190
30MAR27 75.00 P 8.21 8.70 8.21 8.89 +1.26 42 272 4,914 +188
30MAR27 77.50 P 0.00 0.00 0.00 10.31 +1.40 42 0 5,245 0
30MAR27 80.00 P 11.10 11.10 11.10 11.80 +1.49 42 1 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 13.49 +1.67 42 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 15.24 +1.79 42 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 16.97 +1.80 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 18.91 +1.92 42 0 1,739 0
30MAR27 92.50 P 0.00 0.00 0.00 20.88 +2.02 43 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 22.87 +2.06 43 2 1,043 0
30MAR27 97.50 P 0.00 0.00 0.00 24.97 +2.17 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 27.08 +2.22 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 29.23 +2.24 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 31.46 +2.36 43 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 33.66 +2.39 42 0 31 0
30MAR27 110.00 P 34.98 35.08 34.96 35.95 +2.48 43 33 122 +23
30MAR27 112.50 P 0.00 0.00 0.00 38.33 +2.50 43 0 506 0
30MAR27 115.00 P 40.94 40.99 40.94 40.60 +2.49 42 6 1,576 -6
30MAR27 117.50 P 0.00 0.00 0.00 42.95 +2.38 42 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 45.31 +2.42 40 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 47.82 +2.58 42 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 50.27 +2.63 42 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 52.76 +2.69 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.25 +2.73 0 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 57.75 +2.75 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.25 +2.75 0 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 62.75 +2.75 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.25 +2.75 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.75 +2.75 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.25 +2.75 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.75 +2.75 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.25 +2.75 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.75 +2.75 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.25 +2.69 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 82.75 +2.75 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 85.25 +2.85 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 87.75 +2.62 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 90.25 +2.63 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 92.75 +2.58 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 95.25 +2.58 0 0 0 0
29JUN27 31.00 P 0.29 0.30 0.29 0.06 +0.02 43 11 112 +11
29JUN27 32.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 +0.05 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.23 +0.06 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.29 +0.08 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.34 +0.09 43 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.40 +0.10 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.48 +0.12 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.57 +0.15 43 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.65 +0.15 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.76 +0.17 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.88 +0.21 43 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 1.00 +0.22 43 0 30 0
29JUN27 47.00 P 1.50 1.50 1.50 1.13 +0.23 43 1 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.30 +0.28 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.46 +0.32 43 0 51 0
29JUN27 50.00 P 1.93 1.93 1.93 1.63 +0.33 43 1 688 0
29JUN27 52.50 P 0.00 0.00 0.00 2.15 +0.43 43 0 1,440 0
29JUN27 55.00 P 2.75 2.90 2.75 2.73 +0.48 43 3 1,193 0
29JUN27 57.50 P 0.00 0.00 0.00 3.45 +0.62 43 0 963 0
29JUN27 60.00 P 0.00 0.00 0.00 4.21 +0.66 43 0 2,215 0
29JUN27 62.50 P 4.73 4.90 4.73 5.00 +0.68 43 4 1,256 +2
29JUN27 65.00 P 0.00 0.00 0.00 5.88 +0.72 42 0 3,360 0
29JUN27 67.50 P 0.00 0.00 0.00 6.88 +0.86 42 0 3,032 0
29JUN27 70.00 P 7.49 7.80 7.48 7.96 +0.92 42 221 1,239 +221
29JUN27 72.50 P 0.00 0.00 0.00 9.21 +1.09 42 0 1,264 0
29JUN27 75.00 P 0.00 0.00 0.00 10.53 +1.20 42 0 3,581 0
29JUN27 77.50 P 0.00 0.00 0.00 11.99 +1.32 42 0 3,737 0
29JUN27 80.00 P 0.00 0.00 0.00 13.48 +1.42 42 0 4,507 0
29JUN27 82.50 P 0.00 0.00 0.00 15.09 +1.56 42 0 1,133 0
29JUN27 85.00 P 0.00 0.00 0.00 16.80 +1.70 42 0 1,422 0
29JUN27 87.50 P 0.00 0.00 0.00 18.49 +1.70 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 20.33 +1.78 42 0 8,149 0
29JUN27 92.50 P 0.00 0.00 0.00 22.25 +1.86 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 24.20 +2.05 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 26.21 +2.02 43 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 28.29 +2.12 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 30.36 +2.16 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 32.50 +2.27 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 34.64 +2.31 43 0 36 0
29JUN27 110.00 P 35.88 35.96 35.88 36.80 +2.31 43 3 400 +3
29JUN27 112.50 P 0.00 0.00 0.00 39.02 +2.34 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.21 +2.35 42 0 3 0
29JUN27 117.50 P 0.00 0.00 0.00 43.53 +2.44 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.81 +2.30 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.14 +2.53 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.48 +2.60 41 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.86 +2.48 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.28 +2.56 40 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 57.85 +2.75 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.30 +2.80 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.76 +2.76 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.25 +2.75 0 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 67.75 +2.75 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.25 +2.75 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.75 +2.75 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.25 +2.36 0 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 77.75 +2.75 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.25 +2.69 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 82.75 +2.75 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 85.25 +2.85 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 87.75 +2.62 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 90.25 +2.63 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 92.75 +2.58 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 95.25 +2.58 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.15 +0.03 43 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.19 +0.05 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.23 +0.05 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.27 +0.06 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.33 +0.08 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.40 +0.09 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.46 +0.09 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.55 +0.12 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.64 +0.14 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.73 +0.14 43 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.85 +0.17 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.97 +0.20 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.10 +0.21 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.23 +0.21 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.40 +0.26 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.57 +0.30 43 0 0 0
29SEP27 47.00 P 2.13 2.13 2.13 1.74 +0.30 43 1 2 +1
29SEP27 48.00 P 0.00 0.00 0.00 1.92 +0.30 43 0 1 0
29SEP27 49.00 P 2.38 2.38 2.38 2.14 +0.35 43 100 100 +100
29SEP27 50.00 P 0.00 0.00 0.00 2.37 +0.41 43 0 8 0
29SEP27 52.50 P 0.00 0.00 0.00 2.95 +0.43 43 0 4 0
29SEP27 55.00 P 0.00 0.00 0.00 3.69 +0.57 43 0 8 0
29SEP27 57.50 P 4.29 4.29 4.29 4.44 +0.59 43 11 11 +11
29SEP27 60.00 P 5.03 5.28 5.03 5.22 +0.61 43 20 45 +20
29SEP27 62.50 P 5.95 5.95 5.95 6.18 +0.70 43 100 417 +100
29SEP27 65.00 P 6.71 6.90 6.71 7.04 +0.69 42 104 264 +102
29SEP27 67.50 P 7.84 7.84 7.77 8.07 +0.75 42 101 133 +100
29SEP27 70.00 P 8.89 9.00 8.89 9.27 +0.95 42 105 334 +105
29SEP27 72.50 P 9.99 10.41 9.99 10.50 +0.98 42 100 503 +100
29SEP27 75.00 P 11.26 11.90 11.26 11.86 +1.09 42 875 935 +875
29SEP27 77.50 P 13.00 13.00 13.00 13.27 +1.17 42 1 780 +1
29SEP27 80.00 P 14.00 14.37 14.00 14.82 +1.37 42 92 135 +75
29SEP27 82.50 P 15.71 16.25 15.71 16.43 +1.48 42 27 29 +27
29SEP27 85.00 P 17.38 18.09 17.38 18.11 +1.57 42 381 595 +381
29SEP27 87.50 P 19.10 19.26 19.02 19.84 +1.62 42 291 636 +291
29SEP27 90.00 P 0.00 0.00 0.00 21.39 +1.50 41 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 23.45 +1.76 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 25.38 +1.84 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.30 +1.89 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.33 +1.97 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 30.88 +1.54 41 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 33.43 +2.08 43 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.53 +2.15 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.55 +2.05 42 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 39.82 +2.22 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.97 +2.27 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 44.17 +2.31 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.40 +2.30 42 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.67 +2.37 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 50.93 +2.39 42 0 4 0
29SEP27 127.50 P 0.00 0.00 0.00 53.22 +2.43 41 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.54 +2.47 41 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 57.89 +2.53 40 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.30 +2.42 39 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 62.93 +2.71 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.36 +2.77 43 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 67.81 +2.81 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 70.27 +2.77 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.75 +2.75 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 75.25 +2.36 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.75 +2.75 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 80.25 +2.69 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.75 +2.75 0 0 0 0
TOTAL PUT 16,817 530,353 +4,702
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$ 10.100
29SEP26 7.50 C 0.00 0.00 0.00 2.61 -0.37 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.36 -0.39 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.11 -0.40 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.86 -0.38 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 -0.37 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.37 -0.37 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.12 -0.37 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 -0.35 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.67 -0.33 28 0 0 0
29SEP26 9.75 C 0.44 0.47 0.44 0.49 -0.29 29 87 72 +42
29SEP26 10.00 C 0.43 0.43 0.29 0.33 -0.27 29 283 207 +161
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.14 28 0 976 0
29SEP26 11.00 C 0.06 0.06 0.06 0.03 -0.07 28 30 529 +30
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29SEP26 13.00 C 0.01 0.01 0.01 0.01 0.00 53 33 111 -33
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.61 -0.39 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.36 -0.39 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.12 -0.40 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.90 -0.37 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.66 -0.35 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.43 -0.35 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.21 -0.33 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.01 -0.31 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.82 -0.29 29 0 0 0
29OCT26 9.75 C 0.73 0.73 0.65 0.67 -0.25 31 51 51 +45
29OCT26 10.00 C 0.00 0.00 0.00 0.52 -0.22 30 0 30 0
29OCT26 10.50 C 0.00 0.00 0.00 0.30 -0.17 30 0 378 0
29OCT26 11.00 C 0.17 0.17 0.17 0.16 -0.11 30 60 164 0
29OCT26 11.50 C 0.12 0.12 0.12 0.08 -0.07 30 45 15 -45
29OCT26 12.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 16.00 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 2.40 -0.41 18 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.16 -0.41 25 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.95 -0.36 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.73 -0.34 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.52 -0.32 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.32 -0.31 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.13 -0.30 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.96 -0.27 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.82 -0.25 32 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.68 -0.22 32 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.46 -0.17 32 0 25 0
27NOV26 11.00 C 0.00 0.00 0.00 0.29 -0.14 31 0 37 0
27NOV26 11.50 C 0.23 0.23 0.23 0.18 -0.10 32 30 30 +30
27NOV26 12.00 C 0.00 0.00 0.00 0.11 -0.06 32 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.73 -0.30 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.46 -0.35 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.27 -0.34 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.05 -0.33 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.33 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.63 -0.25 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 -0.25 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 -0.24 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 -0.23 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.93 -0.24 31 0 0 0
30DEC26 10.00 C 0.85 0.85 0.85 0.80 -0.22 31 1 3 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.58 -0.17 32 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.14 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.11 32 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.07 32 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.06 31 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 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 2 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 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.87 -0.28 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.65 -0.27 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.44 -0.26 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.24 -0.25 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.04 -0.25 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.85 -0.25 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 -0.23 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 -0.23 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.36 -0.21 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 -0.21 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.09 -0.23 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 -0.16 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 -0.13 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 -0.12 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 -0.09 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.06 33 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.97 -0.29 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.76 -0.29 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.55 -0.30 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.36 -0.28 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.17 -0.28 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.00 -0.28 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.83 -0.26 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.67 -0.27 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.53 -0.20 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.39 -0.24 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.27 -0.21 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 1.01 -0.22 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.84 -0.18 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.69 -0.14 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.55 -0.13 32 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.44 -0.11 32 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 -0.09 32 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 -0.06 32 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 -0.06 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 2.76 -0.32 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.58 -0.31 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.44 -0.30 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.26 -0.27 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.09 -0.27 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.94 -0.23 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.78 -0.27 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.65 -0.25 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.52 -0.25 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.40 -0.23 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.17 -0.22 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.00 -0.17 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.85 -0.15 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.71 -0.14 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.61 -0.12 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.51 -0.12 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.44 -0.10 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.38 -0.08 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.32 -0.06 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.27 -0.06 34 0 0 0
TOTAL CALL 620 6,801 +231
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29SEP26 9.25 P 0.04 0.04 0.04 0.03 +0.02 30 3 29 0
29SEP26 9.50 P 0.07 0.07 0.07 0.05 +0.03 27 50 367 +40
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.07 29 0 360 0
29SEP26 10.00 P 0.23 0.23 0.23 0.20 +0.10 27 36 271 0
29SEP26 10.50 P 0.44 0.44 0.44 0.51 +0.22 29 36 238 -36
29SEP26 11.00 P 0.00 0.00 0.00 0.92 +0.31 28 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 +0.36 0 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 1.90 +0.37 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 +0.41 63 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.94 +0.41 72 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 +0.41 80 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.94 +0.41 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.44 +0.41 95 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.94 +0.40 102 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.44 +0.40 108 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.94 +0.40 115 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.44 +0.41 121 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.94 +0.41 127 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.44 +0.41 133 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.94 +0.41 138 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.44 +0.41 143 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.94 +0.41 148 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.45 +0.42 158 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.95 +0.42 162 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.94 +0.41 166 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.94 +0.41 175 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.94 +0.41 183 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 +0.02 31 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.12 +0.05 30 0 90 0
29OCT26 9.50 P 0.00 0.00 0.00 0.19 +0.08 30 0 85 0
29OCT26 9.75 P 0.23 0.23 0.23 0.26 +0.09 29 15 83 0
29OCT26 10.00 P 0.00 0.00 0.00 0.37 +0.13 29 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 0.65 +0.20 29 0 84 0
29OCT26 11.00 P 0.00 0.00 0.00 1.02 +0.26 30 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.44 +0.31 29 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.91 +0.34 30 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.44 +0.37 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.95 +0.41 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.44 +0.41 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.94 +0.41 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.44 +0.41 63 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.94 +0.40 67 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.44 +0.40 71 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.94 +0.40 75 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 +0.04 31 0 45 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 +0.05 31 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.23 +0.08 32 0 10 0
27NOV26 9.50 P 0.27 0.27 0.27 0.30 +0.09 31 15 0 -15
27NOV26 9.75 P 0.36 0.36 0.36 0.39 +0.11 31 15 15 +9
27NOV26 10.00 P 0.00 0.00 0.00 0.50 +0.13 31 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 0.78 +0.19 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.13 +0.24 31 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.54 +0.30 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.01 +0.37 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.46 +0.36 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.95 +0.39 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.44 +0.40 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.94 +0.37 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.44 +0.37 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.94 +0.40 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.44 +0.37 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.94 +0.37 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 +0.05 32 0 0 0
30DEC26 8.75 P 0.15 0.15 0.15 0.18 +0.06 32 15 100 +15
30DEC26 9.00 P 0.00 0.00 0.00 0.24 +0.08 32 0 67 0
30DEC26 9.25 P 0.29 0.29 0.29 0.31 +0.09 31 3 43 +3
30DEC26 9.50 P 0.00 0.00 0.00 0.39 +0.11 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.12 31 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 +0.14 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 +0.20 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 +0.23 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.59 +0.23 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 +0.31 32 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.46 +0.27 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.95 +0.33 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 +0.40 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.94 +0.35 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.44 +0.37 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.94 +0.40 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.44 +0.37 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.94 +0.37 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.44 +0.41 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.94 +0.41 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.44 +0.41 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.94 +0.41 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.44 +0.41 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.94 +0.41 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.45 +0.42 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.95 +0.42 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.94 +0.41 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.94 +0.41 82 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.94 +0.41 86 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 +0.05 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 +0.07 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 +0.08 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 +0.07 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 +0.09 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 +0.09 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 +0.11 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 +0.13 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 +0.15 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 +0.15 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 +0.22 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.42 +0.23 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.74 +0.22 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.13 +0.21 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.56 +0.25 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.99 +0.24 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.44 +0.28 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.94 +0.30 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.44 +0.33 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.94 +0.36 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.44 +0.37 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.94 +0.37 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.44 +0.41 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.94 +0.41 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 +0.05 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 +0.06 32 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 +0.07 32 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 +0.08 32 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.48 +0.09 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 +0.09 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 +0.10 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.75 +0.11 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 +0.12 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.98 +0.14 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.11 +0.16 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.39 +0.18 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.69 +0.16 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.04 +0.19 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.41 +0.20 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.80 +0.21 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.24 +0.25 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.66 +0.26 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.09 +0.24 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.54 +0.26 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.99 +0.26 28 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.45 +0.27 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.94 +0.31 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.45 +0.36 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.40 +0.06 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.48 +0.08 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.56 +0.09 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.65 +0.09 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.76 +0.12 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.86 +0.12 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 0.98 +0.13 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.10 +0.14 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.23 +0.15 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.36 +0.15 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.67 +0.19 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.98 +0.20 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.32 +0.22 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.70 +0.25 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.07 +0.22 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.47 +0.22 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.90 +0.24 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.32 +0.25 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.76 +0.27 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.19 +0.37 36 0 0 0
TOTAL PUT 188 4,388 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 25.920
11SEP26 18.25 C 0.00 0.00 0.00 7.77 - 409 0 0 -
11SEP26 18.50 C 0.00 0.00 0.00 7.50 -0.38 378 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 7.25 -0.38 365 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 7.00 -0.38 353 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 6.75 -0.38 340 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 6.51 -0.37 336 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 6.27 -0.36 331 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 6.01 -0.37 311 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 5.49 -0.39 272 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 5.01 -0.37 263 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 4.52 -0.36 245 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 4.01 -0.37 215 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 3.44 -0.44 140 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 3.01 -0.37 169 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 2.50 -0.38 141 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 2.00 -0.39 117 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.49 -0.41 90 0 0 0
11SEP26 25.00 C 1.00 1.00 0.79 0.99 -0.40 66 69 59 +49
11SEP26 25.50 C 0.50 0.92 0.42 0.56 -0.41 56 165 103 +46
11SEP26 26.00 C 0.40 0.52 0.18 0.25 -0.36 52 559 193 +84
11SEP26 26.50 C 0.29 0.29 0.07 0.10 -0.24 55 736 530 +354
11SEP26 27.00 C 0.07 0.12 0.05 0.05 -0.17 64 178 463 +49
11SEP26 27.50 C 0.04 0.04 0.01 0.02 -0.11 68 163 765 -6
11SEP26 28.00 C 0.02 0.03 0.01 0.01 -0.07 75 338 2,079 -104
11SEP26 28.50 C 0.01 0.01 0.01 0.01 -0.04 89 30 894 +30
11SEP26 29.00 C 0.01 0.01 0.01 0.01 -0.02 102 17 2,296 -17
11SEP26 29.50 C 0.00 0.00 0.00 0.01 -0.01 115 0 305 0
11SEP26 30.00 C 0.01 0.01 0.01 0.01 0.00 128 11 780 -11
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 140 0 511 0
11SEP26 31.00 C 0.01 0.01 0.01 0.01 0.00 152 8 323 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 164 0 249 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 175 0 159 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 197 0 30 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 208 0 200 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 248 0 30 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 257 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 7.77 - 141 0 0 -
18SEP26 18.50 C 0.00 0.00 0.00 7.50 -0.39 130 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 7.25 -0.39 125 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 7.00 -0.39 121 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 6.75 -0.39 117 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 6.51 -0.38 115 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 6.27 -0.37 114 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 6.01 -0.38 107 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 5.49 -0.41 92 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 5.01 -0.37 90 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.52 -0.38 84 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 4.01 -0.39 73 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.45 -0.45 48 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 3.01 -0.40 57 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.50 -0.43 47 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 2.05 -0.42 46 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 1.69 -0.35 51 0 0 0
18SEP26 25.00 C 1.17 1.17 1.10 1.22 -0.37 43 61 61 +61
18SEP26 25.50 C 0.80 0.80 0.80 0.92 -0.30 44 30 60 +30
18SEP26 26.00 C 0.65 0.73 0.58 0.63 -0.32 43 134 247 +103
18SEP26 26.50 C 0.46 0.63 0.42 0.46 -0.22 45 440 522 +336
18SEP26 27.00 C 0.33 0.44 0.25 0.34 -0.13 48 466 794 +442
18SEP26 27.50 C 0.21 0.27 0.18 0.22 -0.12 48 110 1,036 +37
18SEP26 28.00 C 0.15 0.19 0.13 0.16 -0.07 50 329 855 +163
18SEP26 28.50 C 0.00 0.00 0.00 0.11 -0.04 51 0 125 0
18SEP26 29.00 C 0.09 0.09 0.07 0.07 -0.03 52 2 147 -1
18SEP26 29.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 283 0
18SEP26 30.00 C 0.05 0.05 0.05 0.04 0.00 56 39 194 +38
18SEP26 30.50 C 0.00 0.00 0.00 0.03 0.00 58 0 63 0
18SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 59 0 110 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.95 -0.44 190 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 16.71 -0.44 197 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 16.46 -0.44 192 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.20 -0.45 175 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.96 -0.44 182 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.45 -0.45 161 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.96 -0.44 163 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.45 -0.45 143 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.96 -0.44 146 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.46 -0.44 138 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.96 -0.44 131 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.46 -0.44 124 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.96 -0.44 117 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.46 -0.44 110 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.96 -0.44 103 0 17,001 0
29SEP26 15.50 C 10.32 10.32 10.32 10.44 -0.78 0 100 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 9.97 -0.44 98 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 9.47 -0.44 92 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.97 -0.44 86 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.48 -0.40 85 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.98 -0.40 79 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.50 -0.41 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.00 -0.41 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.51 -0.38 71 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.01 -0.38 66 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 5.01 -0.42 55 0 378 0
29SEP26 22.00 C 3.82 3.82 3.82 4.01 -0.46 45 30 618 -30
29SEP26 23.00 C 3.12 3.24 3.12 3.09 -0.45 43 31 1,355 0
29SEP26 24.00 C 2.22 2.22 2.16 2.29 -0.31 45 28 9,844 -10
29SEP26 25.00 C 1.46 1.67 1.45 1.50 -0.35 40 251 13,470 -29
29SEP26 26.00 C 1.01 1.06 0.87 1.00 -0.25 43 246 5,815 +141
29SEP26 27.00 C 0.62 0.77 0.53 0.61 -0.18 43 2,892 17,234 +2,222
29SEP26 28.00 C 0.42 0.49 0.33 0.37 -0.12 44 1,493 16,146 +400
29SEP26 29.00 C 0.26 0.30 0.20 0.22 -0.09 46 1,113 8,795 +1
29SEP26 30.00 C 0.15 0.19 0.12 0.14 -0.05 48 1,511 13,394 +1,046
29SEP26 31.00 C 0.10 0.13 0.07 0.08 -0.03 49 867 4,604 +569
29SEP26 32.00 C 0.06 0.08 0.05 0.05 -0.02 51 356 4,263 +146
29SEP26 33.00 C 0.05 0.06 0.03 0.03 -0.01 52 339 6,082 +94
29SEP26 34.00 C 0.04 0.04 0.04 0.02 -0.01 54 20 2,527 +10
29SEP26 35.00 C 0.03 0.04 0.02 0.01 -0.01 54 106 7,437 -31
29SEP26 36.00 C 0.03 0.03 0.02 0.01 0.00 58 8,676 14,333 -915
29SEP26 37.00 C 0.02 0.02 0.01 0.01 0.00 63 1,277 8,787 -1,189
29SEP26 38.00 C 0.02 0.02 0.02 0.01 0.00 67 1 6,499 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16,131 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18,316 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,701 0
29SEP26 43.00 C 0.02 0.02 0.02 0.01 0.00 85 13 1,908 0
29SEP26 44.00 C 0.01 0.01 0.01 0.01 0.00 88 10 2,666 -10
29SEP26 45.00 C 0.01 0.01 0.01 0.01 0.00 92 32 3,668 -32
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 114 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 126 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 132 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 148 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 153 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 158 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 166 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 171 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 175 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 178 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 16.96 -0.44 101 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.71 -0.44 96 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.46 -0.44 89 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.21 -0.44 80 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.96 -0.44 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.47 -0.43 94 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.96 -0.45 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.47 -0.44 78 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.98 -0.44 85 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.46 -0.46 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.99 -0.43 80 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.49 -0.44 75 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.96 -0.47 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.46 -0.47 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.96 -0.47 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.44 -0.78 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.01 -0.43 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.47 -0.48 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.97 -0.49 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.54 -0.43 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.98 -0.50 0 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.57 -0.43 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.03 -0.48 43 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.61 -0.42 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.12 -0.37 48 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.12 -0.50 40 0 36 0
29OCT26 22.00 C 4.24 4.24 4.24 4.42 -0.29 49 30 333 -30
29OCT26 23.00 C 3.52 3.52 3.52 3.55 -0.35 45 31 194 -31
29OCT26 24.00 C 2.65 2.78 2.65 2.78 -0.33 43 215 1,046 +30
29OCT26 25.00 C 2.03 2.18 1.99 2.14 -0.24 42 190 1,265 -60
29OCT26 26.00 C 1.60 1.80 1.47 1.59 -0.24 41 309 858 +1
29OCT26 27.00 C 1.20 1.37 1.10 1.20 -0.18 42 2,970 6,805 +2,103
29OCT26 28.00 C 0.91 1.04 0.82 0.89 -0.14 43 416 4,216 +111
29OCT26 29.00 C 0.64 0.64 0.60 0.65 -0.12 43 29 2,255 +11
29OCT26 30.00 C 0.47 0.47 0.42 0.46 -0.11 43 462 2,855 +195
29OCT26 31.00 C 0.35 0.40 0.31 0.33 -0.08 44 191 2,983 +74
29OCT26 32.00 C 0.25 0.27 0.24 0.23 -0.06 44 167 4,824 -5
29OCT26 33.00 C 0.20 0.20 0.18 0.17 -0.04 45 99 999 -9
29OCT26 34.00 C 0.15 0.15 0.15 0.12 -0.03 46 32 813 -5
29OCT26 35.00 C 0.13 0.13 0.12 0.08 -0.02 45 228 2,239 +39
29OCT26 36.00 C 0.10 0.10 0.09 0.06 -0.02 46 66 1,173 +64
29OCT26 37.00 C 0.09 0.09 0.09 0.04 -0.01 46 1 4,009 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 895 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 498 0
29OCT26 40.00 C 0.06 0.06 0.05 0.01 -0.01 46 33 934 +33
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.98 -0.45 76 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.72 -0.46 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.48 -0.46 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.22 -0.47 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.98 -0.46 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.47 -0.48 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.97 -0.48 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.47 -0.49 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.98 -0.48 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.46 -0.51 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.99 -0.48 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.49 -0.49 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.96 -0.53 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.48 -0.52 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.04 -0.47 54 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.56 -0.66 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.07 -0.43 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.53 -0.49 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.05 -0.55 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.57 -0.49 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.09 -0.49 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.65 -0.45 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.18 -0.45 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.72 -0.45 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.26 -0.45 44 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 5.39 -0.44 43 0 0 0
27NOV26 22.00 C 4.56 4.56 4.56 4.59 -0.37 43 30 30 +30
27NOV26 23.00 C 3.78 3.78 3.78 3.85 -0.35 43 30 90 +30
27NOV26 24.00 C 3.12 3.20 3.12 3.21 -0.28 43 31 125 +31
27NOV26 25.00 C 2.49 2.55 2.46 2.60 -0.22 43 67 248 -33
27NOV26 26.00 C 2.05 2.27 1.95 2.09 -0.23 42 154 1,452 -77
27NOV26 27.00 C 1.79 1.84 1.60 1.68 -0.20 43 125 1,875 -15
27NOV26 28.00 C 1.30 1.50 1.28 1.34 -0.17 43 113 1,374 -30
27NOV26 29.00 C 1.02 1.20 1.02 1.07 -0.14 44 67 1,124 -6
27NOV26 30.00 C 0.86 0.96 0.80 0.86 -0.12 44 101 1,263 -5
27NOV26 31.00 C 0.66 0.66 0.66 0.68 -0.11 45 2 1,343 -2
27NOV26 32.00 C 0.53 0.53 0.53 0.54 -0.09 45 10 1,450 -10
27NOV26 33.00 C 0.42 0.47 0.41 0.42 -0.08 46 32 2,112 -11
27NOV26 34.00 C 0.00 0.00 0.00 0.33 -0.06 46 0 498 0
27NOV26 35.00 C 0.28 0.28 0.28 0.26 -0.05 46 1 1,527 0
27NOV26 36.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 3,744 0
27NOV26 37.00 C 0.20 0.20 0.20 0.16 -0.04 47 90 2,310 +11
27NOV26 38.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 500 0
27NOV26 39.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 327 0
27NOV26 40.00 C 0.12 0.13 0.12 0.09 -0.01 49 220 957 +120
27NOV26 41.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 240 0
27NOV26 42.00 C 0.09 0.09 0.09 0.06 -0.01 50 30 41 +30
27NOV26 43.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.00 -0.50 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.74 -0.52 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.55 -0.46 86 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.27 -0.49 70 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.04 -0.48 77 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.53 -0.49 67 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.07 -0.46 76 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.58 -0.46 73 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.02 -0.53 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.60 -0.46 68 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.11 -0.46 66 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.59 -0.49 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.14 -0.46 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.62 -0.50 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.17 -0.40 58 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 10.67 -0.55 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.19 -0.47 54 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.70 -0.50 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.22 -0.38 49 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.76 -0.43 49 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.29 -0.32 48 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.82 -0.33 46 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.36 -0.33 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.90 -0.34 44 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 6.50 -0.35 44 0 200 0
30DEC26 21.00 C 5.67 5.67 5.67 5.65 -0.31 43 5 201 +5
30DEC26 22.00 C 0.00 0.00 0.00 4.87 -0.29 42 0 928 0
30DEC26 23.00 C 4.12 4.12 4.12 4.17 -0.28 42 5 1,058 +5
30DEC26 24.00 C 3.48 3.57 3.39 3.57 -0.27 43 152 3,414 +122
30DEC26 25.00 C 2.88 2.98 2.84 2.98 -0.27 42 72 3,403 +68
30DEC26 26.00 C 2.45 2.54 2.34 2.50 -0.23 42 257 2,282 +130
30DEC26 27.00 C 1.96 2.25 1.95 2.06 -0.20 42 154 6,370 +91
30DEC26 28.00 C 1.72 1.89 1.65 1.72 -0.19 42 97 7,627 -20
30DEC26 29.00 C 1.44 1.44 1.35 1.43 -0.16 43 37 8,590 -4
30DEC26 30.00 C 1.16 1.16 1.10 1.19 -0.14 43 48 9,273 +16
30DEC26 31.00 C 0.95 0.95 0.93 0.97 -0.14 43 5 3,262 +1
30DEC26 32.00 C 0.85 0.92 0.77 0.79 -0.13 44 548 4,486 +272
30DEC26 33.00 C 0.70 0.70 0.68 0.65 -0.13 44 8,400 22,216 +8,355
30DEC26 34.00 C 0.00 0.00 0.00 0.53 -0.12 44 0 2,137 0
30DEC26 35.00 C 0.52 0.52 0.46 0.43 -0.11 44 103 5,059 -100
30DEC26 36.00 C 0.41 0.42 0.40 0.35 -0.10 44 122 8,884 +110
30DEC26 37.00 C 0.35 0.36 0.35 0.29 -0.09 45 20 8,303 +5
30DEC26 38.00 C 0.30 0.31 0.30 0.23 -0.09 45 55 6,113 +3
30DEC26 39.00 C 0.28 0.28 0.28 0.19 -0.07 45 5 9,932 0
30DEC26 40.00 C 0.26 0.28 0.24 0.16 -0.06 46 100 3,273 +74
30DEC26 41.00 C 0.20 0.20 0.20 0.13 -0.06 46 24 3,106 -24
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 2,358 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.05 46 0 1,262 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 724 0
30DEC26 45.00 C 0.15 0.15 0.15 0.06 -0.04 47 25 5,056 +9
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.04 47 100 1,096 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 466 0
30DEC26 48.00 C 0.11 0.11 0.11 0.03 -0.04 47 3 383 -3
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 379 0
30DEC26 50.00 C 0.10 0.10 0.10 0.01 -0.04 43 25 10,623 +25
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,866 0
30DEC26 57.50 C 0.05 0.05 0.05 0.01 -0.01 52 100 531 +100
30DEC26 60.00 C 0.05 0.05 0.05 0.01 0.00 54 13 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.10 -0.40 64 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.85 -0.41 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.62 -0.39 64 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.37 -0.39 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.13 -0.39 61 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.64 -0.40 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.17 -0.39 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.69 -0.39 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.22 -0.38 58 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.73 -0.40 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.27 -0.33 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.77 -0.40 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.30 -0.40 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.84 -0.39 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.36 -0.41 49 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 10.90 -0.40 48 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.44 -0.36 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.99 -0.35 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.55 -0.35 46 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.11 -0.35 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.68 -0.45 45 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.26 -0.34 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.84 -0.34 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.45 -0.32 44 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.05 -0.32 43 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.30 -0.30 43 0 290 0
30MAR27 22.00 C 5.60 5.60 5.50 5.68 -0.22 44 16 1,666 +1
30MAR27 23.00 C 4.91 4.91 4.88 4.96 -0.35 42 32 1,235 +2
30MAR27 24.00 C 0.00 0.00 0.00 4.43 -0.26 43 0 844 0
30MAR27 25.00 C 3.78 3.78 3.77 3.89 -0.27 42 17 3,239 -17
30MAR27 26.00 C 3.40 3.55 3.25 3.42 -0.30 42 120 8,139 +30
30MAR27 27.00 C 3.00 3.00 3.00 3.00 -0.20 42 1 3,786 +1
30MAR27 28.00 C 2.58 2.65 2.54 2.64 -0.20 43 10 4,862 +2
30MAR27 29.00 C 0.00 0.00 0.00 2.31 -0.19 43 0 950 0
30MAR27 30.00 C 1.96 1.96 1.95 2.03 -0.15 43 16 5,252 +6
30MAR27 31.00 C 0.00 0.00 0.00 1.78 -0.14 43 0 3,867 0
30MAR27 32.00 C 1.51 1.66 1.51 1.55 -0.14 43 33 15,724 0
30MAR27 33.00 C 1.36 1.36 1.36 1.36 -0.15 43 15 10,874 -15
30MAR27 34.00 C 0.00 0.00 0.00 1.18 -0.17 43 0 7,001 0
30MAR27 35.00 C 1.05 1.05 1.05 1.03 -0.16 44 5 4,406 +5
30MAR27 36.00 C 1.00 1.00 0.92 0.90 -0.15 44 2 927 +1
30MAR27 37.00 C 0.00 0.00 0.00 0.79 -0.14 44 0 369 0
30MAR27 38.00 C 0.00 0.00 0.00 0.69 -0.13 44 0 1,211 0
30MAR27 39.00 C 0.00 0.00 0.00 0.60 -0.13 44 0 2,071 0
30MAR27 40.00 C 0.00 0.00 0.00 0.53 -0.11 44 0 7,214 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 -0.11 44 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 -0.11 44 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.35 -0.10 45 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 -0.10 45 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.27 -0.09 45 0 2,426 0
30MAR27 46.00 C 0.37 0.37 0.37 0.24 -0.09 45 100 291 +54
30MAR27 47.00 C 0.36 0.37 0.36 0.21 -0.08 45 150 511 +150
30MAR27 48.00 C 0.00 0.00 0.00 0.19 -0.07 46 0 201 0
30MAR27 49.00 C 0.00 0.00 0.00 0.17 -0.07 46 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.15 -0.07 46 0 2,294 0
30MAR27 52.50 C 0.00 0.00 0.00 0.11 -0.06 46 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 -0.04 48 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.04 48 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 128 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
29JUN27 9.00 C 0.00 0.00 0.00 17.18 -0.41 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.95 -0.40 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.71 -0.40 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.49 -0.39 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.24 -0.40 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.76 -0.41 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.32 -0.38 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.84 -0.40 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.35 -0.42 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.90 -0.35 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.46 -0.32 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.00 -0.33 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.52 -0.41 49 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.07 -0.35 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.63 -0.40 48 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.18 -0.35 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.76 -0.34 46 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.32 -0.35 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.92 -0.33 45 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.47 -0.37 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.09 -0.34 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.68 -0.35 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.38 -0.26 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 7.99 -0.27 44 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 7.62 -0.53 44 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 6.91 -0.30 43 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.27 -0.27 43 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 5.69 -0.30 43 0 158 0
29JUN27 24.00 C 5.14 5.14 5.14 5.14 -0.15 43 30 389 +30
29JUN27 25.00 C 0.00 0.00 0.00 4.62 -0.25 42 0 741 0
29JUN27 26.00 C 4.23 4.32 4.04 4.24 -0.30 43 68 1,778 +68
29JUN27 27.00 C 3.68 3.68 3.62 3.75 -0.23 42 7 942 +7
29JUN27 28.00 C 3.38 3.38 3.30 3.38 -0.20 42 27 6,750 -23
29JUN27 29.00 C 0.00 0.00 0.00 3.05 -0.18 43 0 1,481 0
29JUN27 30.00 C 2.70 2.71 2.67 2.75 -0.19 43 7 1,583 +4
29JUN27 31.00 C 0.00 0.00 0.00 2.50 -0.15 43 0 1,016 0
29JUN27 32.00 C 2.18 2.20 2.18 2.26 -0.17 43 3 1,164 +1
29JUN27 33.00 C 0.00 0.00 0.00 2.07 -0.14 44 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.85 -0.16 44 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 1.71 -0.12 44 0 379 0
29JUN27 36.00 C 0.00 0.00 0.00 1.57 -0.10 45 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 1.43 -0.10 45 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.31 -0.09 45 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.21 -0.07 46 0 428 0
29JUN27 40.00 C 1.07 1.07 1.07 1.11 -0.07 46 1 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.02 -0.07 46 0 137 0
29JUN27 42.00 C 0.00 0.00 0.00 0.94 -0.07 46 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 0.87 -0.07 47 0 70 0
29JUN27 44.00 C 0.00 0.00 0.00 0.81 -0.05 47 0 52 0
29JUN27 45.00 C 0.00 0.00 0.00 0.76 -0.04 48 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.70 -0.05 48 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.66 -0.04 48 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.63 -0.03 49 0 137 0
29JUN27 49.00 C 0.00 0.00 0.00 0.58 -0.04 49 0 135 0
29JUN27 50.00 C 0.54 0.54 0.54 0.54 -0.07 49 50 221 +10
29JUN27 52.50 C 0.00 0.00 0.00 0.47 -0.06 50 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.41 -0.05 51 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.38 -0.03 52 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.35 -0.01 54 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.31 -0.02 54 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 -0.02 55 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 -0.02 56 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.23 -0.02 56 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.22 -0.01 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 -0.02 58 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.19 0.00 59 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 17.34 - 60 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 17.11 -0.40 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.88 -0.40 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.65 -0.40 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.42 -0.40 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.96 -0.40 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.50 -0.40 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.04 -0.40 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.60 -0.39 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.12 -0.42 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.70 -0.39 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.24 -0.41 50 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.80 -0.41 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.38 -0.39 49 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 11.95 -0.40 48 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.53 -0.39 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.12 -0.39 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 10.71 -0.39 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.31 -0.33 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.96 -0.35 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.53 -0.39 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.22 -0.26 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.83 -0.28 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.48 -0.33 44 0 0 0
29SEP27 20.00 C 8.09 8.09 8.09 8.21 -0.20 45 6 6 +6
29SEP27 21.00 C 0.00 0.00 0.00 7.44 -0.34 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.82 -0.33 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.31 -0.24 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.78 -0.30 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.29 -0.28 43 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 4.84 -0.27 43 0 0 0
29SEP27 27.00 C 4.39 4.63 4.30 4.40 -0.29 42 30 30 +10
29SEP27 28.00 C 0.00 0.00 0.00 4.10 -0.20 43 0 11 0
29SEP27 29.00 C 0.00 0.00 0.00 3.77 -0.17 43 0 0 0
29SEP27 30.00 C 3.35 3.51 3.30 3.45 -0.20 43 13 46 +11
29SEP27 31.00 C 0.00 0.00 0.00 3.17 -0.18 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 2.92 -0.17 43 0 12 0
29SEP27 33.00 C 0.00 0.00 0.00 2.69 -0.14 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.48 -0.12 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.29 -0.09 44 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 2.13 -0.05 44 0 32 0
29SEP27 37.00 C 0.00 0.00 0.00 1.98 -0.02 45 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 1.84 0.00 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.71 +0.02 45 0 37 0
29SEP27 40.00 C 0.00 0.00 0.00 1.58 +0.03 45 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 1.49 +0.07 46 0 70 0
29SEP27 42.00 C 0.00 0.00 0.00 1.38 +0.07 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.29 +0.09 46 0 12 0
29SEP27 44.00 C 0.00 0.00 0.00 1.21 +0.10 46 0 11 0
29SEP27 45.00 C 0.00 0.00 0.00 1.14 +0.12 47 0 27 0
29SEP27 46.00 C 0.00 0.00 0.00 1.07 +0.13 47 0 41 0
29SEP27 47.00 C 0.00 0.00 0.00 1.00 +0.14 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.93 +0.13 47 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 0.88 +0.14 47 0 0 0
29SEP27 50.00 C 0.87 0.87 0.87 0.83 +0.15 48 5 25 -5
29SEP27 52.50 C 0.00 0.00 0.00 0.73 +0.17 48 0 36 0
29SEP27 55.00 C 0.00 0.00 0.00 0.64 +0.18 49 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.57 +0.16 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.51 +0.15 50 0 39 0
29SEP27 62.50 C 0.00 0.00 0.00 0.45 +0.12 51 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.41 +0.11 51 0 43 0
29SEP27 67.50 C 0.00 0.00 0.00 0.37 +0.10 52 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.34 +0.09 52 0 3 0
TOTAL CALL 41,088 655,962 +16,229
11SEP26 18.25 P 0.00 0.00 0.00 0.01 - 285 0 0 -
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
11SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 86 0 290 0
11SEP26 24.50 P 0.00 0.00 0.00 0.03 +0.01 73 0 77 0
11SEP26 25.00 P 0.06 0.08 0.05 0.07 +0.02 67 316 288 +152
11SEP26 25.50 P 0.18 0.22 0.10 0.15 +0.04 59 348 316 -33
11SEP26 26.00 P 0.28 0.48 0.19 0.31 +0.05 49 265 556 +9
11SEP26 26.50 P 0.75 0.81 0.45 0.67 +0.21 53 943 447 -116
11SEP26 27.00 P 1.10 1.29 0.81 1.12 +0.26 61 24 973 -12
11SEP26 27.50 P 1.60 1.75 1.60 1.65 +0.36 93 26 879 -11
11SEP26 28.00 P 2.00 2.20 2.00 2.09 +0.39 76 4 776 -2
11SEP26 28.50 P 0.00 0.00 0.00 2.59 +0.35 91 0 327 0
11SEP26 29.00 P 0.00 0.00 0.00 3.08 +0.40 0 0 154 0
11SEP26 29.50 P 0.00 0.00 0.00 3.58 +0.39 0 0 91 0
11SEP26 30.00 P 0.00 0.00 0.00 4.08 +0.36 0 0 0 -4
11SEP26 30.50 P 0.00 0.00 0.00 4.58 +0.45 0 0 1 0
11SEP26 31.00 P 0.00 0.00 0.00 5.08 +0.39 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 5.58 +0.46 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 6.08 +0.45 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 6.58 +0.38 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 7.08 +0.44 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 7.58 +0.43 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 8.08 +0.38 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 8.58 +0.46 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 9.08 +0.46 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 9.58 +0.45 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 10.08 +0.40 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 10.58 +0.46 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 11.08 +0.35 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 11.58 +0.41 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 12.08 +0.37 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 12.58 +0.38 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 - 101 0 0 -
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 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 57 0 15 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 30 0
18SEP26 23.50 P 0.07 0.07 0.07 0.06 +0.02 47 2 11 +2
18SEP26 24.00 P 0.12 0.12 0.10 0.12 +0.04 47 34 358 +32
18SEP26 24.50 P 0.18 0.23 0.18 0.19 +0.05 45 34 184 +34
18SEP26 25.00 P 0.34 0.34 0.21 0.31 +0.09 45 224 217 +89
18SEP26 25.50 P 0.49 0.53 0.44 0.47 +0.11 43 288 395 +174
18SEP26 26.00 P 0.75 0.78 0.62 0.69 +0.16 42 66 444 +23
18SEP26 26.50 P 1.15 1.15 0.79 1.00 +0.20 43 157 1,049 +120
18SEP26 27.00 P 1.44 1.46 1.12 1.37 +0.25 45 98 1,191 +1
18SEP26 27.50 P 1.75 1.81 1.75 1.74 +0.26 43 6 216 -4
18SEP26 28.00 P 0.00 0.00 0.00 2.16 +0.28 42 0 110 0
18SEP26 28.50 P 0.00 0.00 0.00 2.68 +0.38 52 0 3 0
18SEP26 29.00 P 0.00 0.00 0.00 3.14 +0.44 52 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 3.62 +0.43 54 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 4.11 +0.39 57 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 4.65 +0.52 71 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 5.14 +0.45 75 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 5.67 +0.51 86 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 6.17 +0.51 92 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 6.64 +0.44 90 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 7.13 +0.42 92 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 7.64 +0.48 99 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 8.14 +0.44 104 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 8.67 +0.51 116 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 9.13 +0.47 110 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 9.63 +0.47 114 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 10.13 +0.45 118 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 10.67 +0.51 134 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 11.13 +0.40 126 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 11.63 +0.46 130 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 12.13 +0.42 134 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 12.63 +0.43 137 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 121 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 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 92 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,982 0
29SEP26 20.00 P 0.03 0.03 0.03 0.01 0.00 50 2 13,347 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 46 0 2,053 0
29SEP26 22.00 P 0.08 0.08 0.06 0.06 +0.01 45 31 4,096 -1
29SEP26 23.00 P 0.16 0.16 0.15 0.14 +0.02 44 212 6,446 -84
29SEP26 24.00 P 0.27 0.34 0.24 0.29 +0.05 42 326 6,421 +1
29SEP26 25.00 P 0.55 0.66 0.46 0.57 +0.11 42 1,504 18,144 +31
29SEP26 26.00 P 0.93 1.14 0.83 1.00 +0.18 41 1,213 10,478 -100
29SEP26 27.00 P 1.70 1.80 1.51 1.61 +0.23 41 266 12,144 -113
29SEP26 28.00 P 2.28 2.50 2.28 2.39 +0.28 43 74 8,614 -48
29SEP26 29.00 P 3.28 3.47 3.26 3.30 +0.33 48 134 6,426 -2
29SEP26 30.00 P 4.09 4.28 4.00 4.18 +0.32 47 35 10,247 +6
29SEP26 31.00 P 5.17 5.24 5.17 5.18 +0.49 55 90 6,613 -30
29SEP26 32.00 P 0.00 0.00 0.00 6.17 +0.48 61 0 2,808 0
29SEP26 33.00 P 7.06 7.06 7.06 7.13 +0.42 62 24 3,776 -20
29SEP26 34.00 P 0.00 0.00 0.00 8.14 +0.44 70 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 9.13 +0.47 74 0 2,370 0
29SEP26 36.00 P 0.00 0.00 0.00 10.13 +0.45 80 8,075 6,218 -6,500
29SEP26 37.00 P 0.00 0.00 0.00 11.13 +0.40 85 0 424 0
29SEP26 38.00 P 0.00 0.00 0.00 12.13 +0.42 90 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 13.08 +0.44 0 0 2,615 0
29SEP26 40.00 P 14.10 14.10 14.10 14.10 +0.48 91 2 11,531 0
29SEP26 41.00 P 15.19 15.31 15.19 15.08 +0.44 0 128 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 16.08 +0.39 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.10 +0.41 104 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.08 +0.39 0 0 368 0
29SEP26 45.00 P 19.20 19.20 18.98 19.14 +0.45 124 105 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.08 +0.39 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.08 +0.39 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.09 +0.40 117 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.09 +0.40 121 0 60 0
29SEP26 50.00 P 24.18 24.25 24.18 24.08 +0.46 0 135 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.62 +0.43 146 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.08 +0.39 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.58 +0.39 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.08 +0.39 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.58 +0.39 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.08 +0.40 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.58 +0.40 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.09 +0.41 179 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.59 +0.41 185 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.09 +0.41 190 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.58 +0.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.08 +0.41 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.58 +0.41 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.08 +0.41 0 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 0.00 107 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 0.00 102 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 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 83 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 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 68 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29OCT26 15.00 P 0.01 0.01 0.01 0.01 0.00 61 15 15 +15
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 0.00 46 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 0.00 46 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 0.00 45 0 585 0
29OCT26 19.50 P 0.09 0.09 0.09 0.06 0.00 45 9 659 +3
29OCT26 20.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 1,025 0
29OCT26 21.00 P 0.18 0.19 0.18 0.17 +0.03 44 15 2,476 +13
29OCT26 22.00 P 0.30 0.32 0.28 0.29 +0.04 43 686 2,512 +83
29OCT26 23.00 P 0.47 0.49 0.46 0.46 +0.05 42 254 7,473 -89
29OCT26 24.00 P 0.75 0.78 0.62 0.73 +0.11 41 69 2,871 +19
29OCT26 25.00 P 1.10 1.15 0.94 1.07 +0.14 40 118 3,682 +43
29OCT26 26.00 P 1.60 1.63 1.41 1.56 +0.18 41 168 6,738 -2
29OCT26 27.00 P 2.20 2.24 1.95 2.14 +0.22 41 53 4,966 -31
29OCT26 28.00 P 2.95 2.95 2.75 2.82 +0.28 41 120 3,894 0
29OCT26 29.00 P 3.60 3.72 3.57 3.57 +0.23 41 14 3,389 -10
29OCT26 30.00 P 4.50 4.53 4.50 4.40 +0.28 41 34 460 -30
29OCT26 31.00 P 5.42 5.42 5.42 5.30 +0.30 43 1 316 +1
29OCT26 32.00 P 0.00 0.00 0.00 6.41 +0.46 53 0 591 0
29OCT26 33.00 P 0.00 0.00 0.00 7.21 +0.42 48 4 369 +4
29OCT26 34.00 P 0.00 0.00 0.00 8.16 +0.38 48 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 9.14 +0.45 51 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.13 +0.45 53 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 11.14 +0.41 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.14 +0.43 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.16 +0.50 67 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.15 +0.49 69 0 22 0
29OCT26 41.00 P 14.66 14.66 14.66 15.14 +0.48 71 30 30 +30
29OCT26 42.00 P 0.00 0.00 0.00 16.11 +0.42 69 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.11 +0.42 72 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.10 +0.41 73 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.14 +0.45 82 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.16 +0.44 88 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.16 +0.45 90 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.10 +0.39 83 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.16 +0.44 95 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.15 +0.49 96 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.65 +0.46 102 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.15 +0.46 108 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.65 +0.43 113 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.15 +0.43 118 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.66 +0.44 124 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.16 +0.44 129 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.66 +0.48 133 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.16 +0.48 137 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.66 +0.48 141 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.16 +0.48 145 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.66 +0.48 149 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 +0.03 44 0 46 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 +0.04 45 0 224 0
27NOV26 19.50 P 0.23 0.23 0.23 0.17 +0.05 44 20 345 +20
27NOV26 20.00 P 0.28 0.28 0.28 0.22 +0.06 44 3 858 +3
27NOV26 21.00 P 0.40 0.40 0.34 0.36 +0.08 44 370 3,032 0
27NOV26 22.00 P 0.54 0.57 0.50 0.55 +0.10 44 352 1,222 +59
27NOV26 23.00 P 0.79 0.84 0.69 0.79 +0.10 43 190 3,689 +40
27NOV26 24.00 P 1.10 1.13 1.01 1.09 +0.11 42 616 2,318 +352
27NOV26 25.00 P 1.47 1.57 1.43 1.48 +0.14 42 131 2,949 +61
27NOV26 26.00 P 1.85 2.04 1.81 1.97 +0.16 42 130 2,876 +68
27NOV26 27.00 P 2.41 2.41 2.40 2.55 +0.20 42 8 2,190 +6
27NOV26 28.00 P 3.20 3.20 3.16 3.22 +0.25 42 14 1,959 -4
27NOV26 29.00 P 4.09 4.09 4.01 3.90 +0.21 42 9 1,096 0
27NOV26 30.00 P 4.42 4.65 4.42 4.81 +0.38 45 71 422 +60
27NOV26 31.00 P 5.81 5.81 5.81 5.66 +0.36 46 5 188 -5
27NOV26 32.00 P 0.00 0.00 0.00 6.45 +0.34 45 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 7.35 +0.34 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.35 +0.44 49 0 10 0
27NOV26 35.00 P 0.00 0.00 0.00 9.22 +0.53 47 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 10.16 +0.39 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.19 +0.46 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.14 +0.43 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.16 +0.47 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.16 +0.50 58 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 15.14 +0.48 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.17 +0.48 64 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.17 +0.48 66 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.17 +0.48 69 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.14 +0.45 68 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.16 +0.44 72 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.16 +0.45 74 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.14 +0.43 75 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.16 +0.44 79 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.15 +0.49 80 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.65 +0.46 85 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.15 +0.46 89 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.65 +0.43 93 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.15 +0.43 98 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.66 +0.44 103 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.16 +0.44 106 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.66 +0.48 110 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.16 +0.48 113 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.66 +0.48 117 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.16 +0.48 120 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.66 +0.48 123 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 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 68 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 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 14.00 P 0.06 0.06 0.06 0.01 0.00 45 50 154 +50
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30DEC26 15.00 P 0.09 0.09 0.09 0.02 +0.01 44 3 7,376 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 442 0
30DEC26 16.00 P 0.12 0.12 0.12 0.04 +0.02 44 60 514 +60
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 330 0
30DEC26 17.00 P 0.16 0.16 0.16 0.07 +0.02 43 3 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.03 43 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 627 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 +0.05 43 0 662 0
30DEC26 19.00 P 0.29 0.30 0.29 0.22 +0.06 43 60 1,508 0
30DEC26 19.50 P 0.34 0.34 0.34 0.28 +0.06 43 30 1,925 0
30DEC26 20.00 P 0.42 0.42 0.41 0.35 +0.08 43 260 3,084 +230
30DEC26 21.00 P 0.58 0.58 0.57 0.53 +0.10 42 13 3,325 +3
30DEC26 22.00 P 0.79 0.81 0.79 0.77 +0.12 42 835 3,159 +360
30DEC26 23.00 P 1.06 1.08 1.04 1.04 +0.11 42 220 18,179 +62
30DEC26 24.00 P 1.37 1.37 1.37 1.38 +0.13 41 33 7,816 0
30DEC26 25.00 P 1.85 1.88 1.82 1.79 +0.14 41 223 15,267 +158
30DEC26 26.00 P 2.35 2.35 2.35 2.29 +0.17 41 32 5,948 0
30DEC26 27.00 P 2.89 2.89 2.89 2.87 +0.19 41 17 9,116 -17
30DEC26 28.00 P 0.00 0.00 0.00 3.52 +0.23 41 1 5,690 0
30DEC26 29.00 P 4.20 4.40 4.20 4.23 +0.22 42 21 9,072 +21
30DEC26 30.00 P 4.99 4.99 4.98 4.98 +0.24 42 80 10,120 +51
30DEC26 31.00 P 0.00 0.00 0.00 5.80 +0.23 43 0 4,458 0
30DEC26 32.00 P 6.60 6.60 6.60 6.71 +0.32 45 2 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 7.52 +0.21 44 8,075 13,160 +7,259
30DEC26 34.00 P 0.00 0.00 0.00 8.45 +0.30 45 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 9.36 +0.28 46 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 10.16 +0.37 41 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 11.19 +0.26 45 0 2,666 0
30DEC26 38.00 P 12.38 12.38 12.38 12.14 +0.26 44 1 4,439 +1
30DEC26 39.00 P 0.00 0.00 0.00 13.16 +0.34 48 0 509 0
30DEC26 40.00 P 14.10 14.10 14.10 14.16 +0.35 50 2 1,032 +2
30DEC26 41.00 P 0.00 0.00 0.00 15.14 +0.45 52 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.17 +0.48 56 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.17 +0.48 58 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.17 +0.48 60 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.14 +0.45 60 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 20.16 +0.44 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.16 +0.45 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.14 +0.43 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.16 +0.44 68 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.15 +0.49 69 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.65 +0.46 74 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.15 +0.46 78 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.65 +0.43 81 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.15 +0.43 85 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.66 +0.44 89 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.16 +0.44 93 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.66 +0.48 96 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.16 +0.48 99 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.66 +0.48 102 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.16 +0.48 105 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.66 +0.48 107 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.08 +0.41 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 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 48 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 12.00 P 0.09 0.09 0.09 0.01 -0.01 42 5 9 +5
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 13.00 P 0.12 0.12 0.12 0.03 -0.01 43 5 9 +5
30MAR27 13.50 P 0.14 0.14 0.14 0.05 0.00 44 5 5 +5
30MAR27 14.00 P 0.16 0.16 0.16 0.06 0.00 43 4 4 +4
30MAR27 14.50 P 0.00 0.00 0.00 0.08 0.00 43 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 0.00 44 0 7,068 0
30MAR27 15.50 P 0.24 0.24 0.24 0.13 0.00 43 10 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 0.00 43 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 0.00 43 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 655 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.01 43 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 +0.02 43 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 +0.02 43 0 2,978 0
30MAR27 19.00 P 0.00 0.00 0.00 0.57 +0.03 43 0 843 0
30MAR27 19.50 P 0.71 0.71 0.71 0.67 +0.03 43 1 346 0
30MAR27 20.00 P 0.83 0.83 0.83 0.78 +0.03 43 2 4,619 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 +0.06 42 0 5,121 0
30MAR27 22.00 P 0.00 0.00 0.00 1.31 +0.08 42 0 5,819 0
30MAR27 23.00 P 1.68 1.68 1.68 1.64 +0.10 41 2 5,113 0
30MAR27 24.00 P 2.06 2.07 2.06 2.04 +0.13 41 3 2,955 0
30MAR27 25.00 P 2.51 2.51 2.51 2.49 +0.15 41 10 5,721 0
30MAR27 26.00 P 3.08 3.08 2.96 3.00 +0.17 41 331 9,428 +270
30MAR27 27.00 P 0.00 0.00 0.00 3.57 +0.19 41 0 13,735 0
30MAR27 28.00 P 4.13 4.13 4.13 4.20 +0.23 41 85 7,067 -85
30MAR27 29.00 P 0.00 0.00 0.00 4.90 +0.25 41 0 1,571 0
30MAR27 30.00 P 5.64 5.64 5.64 5.64 +0.25 42 30 6,647 -30
30MAR27 31.00 P 0.00 0.00 0.00 6.40 +0.24 42 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.97 -0.02 39 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 8.01 +0.27 43 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.86 +0.29 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.78 +0.35 45 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.62 +0.32 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.50 +0.25 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.40 +0.25 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.39 +0.33 46 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.31 +0.32 46 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 15.24 +0.32 46 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.17 +0.31 45 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 17.17 +0.34 46 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.17 +0.36 48 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.14 +0.33 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.16 +0.35 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.16 +0.41 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.14 +0.39 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.16 +0.41 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.15 +0.40 56 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.65 +0.40 60 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.15 +0.40 63 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.65 +0.40 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.15 +0.40 69 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.66 +0.41 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.16 +0.41 74 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.66 +0.41 77 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.16 +0.41 79 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.66 +0.41 82 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.16 +0.41 84 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.66 +0.41 86 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 45 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 47 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.01 45 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 -0.01 45 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 0.00 45 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 0.00 45 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 0.00 45 0 36 0
29JUN27 17.00 P 0.60 0.60 0.60 0.57 +0.01 45 1 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 0.00 44 0 703 0
29JUN27 18.00 P 0.76 0.76 0.76 0.76 +0.04 44 1 852 +1
29JUN27 18.50 P 0.00 0.00 0.00 0.86 +0.05 44 0 290 0
29JUN27 19.00 P 0.96 0.96 0.96 0.96 +0.06 44 1 636 +1
29JUN27 19.50 P 0.00 0.00 0.00 1.05 +0.03 43 0 491 0
29JUN27 20.00 P 0.00 0.00 0.00 1.18 +0.03 43 0 543 0
29JUN27 21.00 P 1.48 1.48 1.48 1.47 +0.06 42 3 2,898 0
29JUN27 22.00 P 1.72 1.72 1.72 1.80 +0.07 42 30 1,333 +30
29JUN27 23.00 P 2.14 2.19 2.14 2.18 -0.03 42 138 1,524 +104
29JUN27 24.00 P 2.63 2.63 2.63 2.58 +0.11 41 30 1,778 0
29JUN27 25.00 P 3.08 3.09 3.08 3.04 +0.12 41 190 2,282 +190
29JUN27 26.00 P 3.63 3.63 3.50 3.58 +0.16 41 34 4,241 +34
29JUN27 27.00 P 0.00 0.00 0.00 4.12 +0.17 41 0 1,163 0
29JUN27 28.00 P 0.00 0.00 0.00 4.77 +0.19 41 0 8,526 0
29JUN27 29.00 P 5.49 5.49 5.48 5.42 +0.20 41 60 1,299 +30
29JUN27 30.00 P 6.18 6.18 6.18 6.19 +0.27 42 30 4,126 +30
29JUN27 31.00 P 6.62 6.62 6.61 7.09 +0.35 44 60 1,856 +60
29JUN27 32.00 P 0.00 0.00 0.00 7.67 +0.19 42 0 510 0
29JUN27 33.00 P 0.00 0.00 0.00 8.46 +0.26 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 9.28 +0.22 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 10.10 +0.27 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.95 +0.29 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.81 +0.23 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.72 +0.26 44 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.58 +0.27 44 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.52 +0.32 44 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 15.43 +0.33 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.38 +0.33 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.30 +0.33 45 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 18.24 +0.33 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.16 +0.30 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.16 +0.33 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.16 +0.35 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.14 +0.33 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.16 +0.41 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.15 +0.40 49 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 26.65 +0.40 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.15 +0.40 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.65 +0.40 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.15 +0.40 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.66 +0.41 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.16 +0.41 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.66 +0.41 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.17 +0.42 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.67 +0.42 73 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.17 +0.42 75 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.66 +0.41 76 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 0.00 44 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.08 0.00 43 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.32 +0.02 43 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.38 +0.02 43 0 102 0
29SEP27 15.50 P 0.00 0.00 0.00 0.45 +0.02 43 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.54 +0.03 43 0 3 0
29SEP27 16.50 P 0.73 0.73 0.73 0.62 +0.03 43 100 100 +100
29SEP27 17.00 P 0.00 0.00 0.00 0.72 +0.04 43 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.84 +0.05 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.95 +0.04 43 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.08 +0.06 43 0 90 0
29SEP27 19.00 P 0.00 0.00 0.00 1.22 +0.06 43 0 106 0
29SEP27 19.50 P 0.00 0.00 0.00 1.37 +0.06 43 0 103 0
29SEP27 20.00 P 1.48 1.48 1.48 1.52 +0.08 43 7 21 +7
29SEP27 21.00 P 0.00 0.00 0.00 1.84 +0.10 42 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 2.19 +0.10 42 0 175 0
29SEP27 23.00 P 0.00 0.00 0.00 2.59 +0.11 41 0 6 0
29SEP27 24.00 P 3.00 3.00 3.00 3.03 +0.12 41 30 40 +30
29SEP27 25.00 P 3.52 3.52 3.52 3.49 +0.10 41 1 255 +1
29SEP27 26.00 P 4.07 4.07 4.07 4.01 +0.14 41 1 321 0
29SEP27 27.00 P 0.00 0.00 0.00 4.62 +0.17 41 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 5.23 +0.20 41 0 122 0
29SEP27 29.00 P 0.00 0.00 0.00 5.85 +0.17 41 0 3 0
29SEP27 30.00 P 0.00 0.00 0.00 6.59 +0.23 42 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 7.20 +0.13 41 0 2 0
29SEP27 32.00 P 0.00 0.00 0.00 8.10 +0.26 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.85 +0.24 42 0 115 0
29SEP27 34.00 P 0.00 0.00 0.00 9.68 +0.29 43 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 10.45 +0.26 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.28 +0.21 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.12 +0.22 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.97 +0.21 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.84 +0.28 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.77 +0.33 44 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.66 +0.37 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.53 +0.32 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.49 +0.41 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.39 +0.36 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.31 +0.34 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.26 +0.31 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.18 +0.37 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.15 +0.34 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.16 +0.38 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.15 +0.39 46 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.65 +0.40 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.15 +0.40 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.65 +0.40 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 34.15 +0.40 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.66 +0.40 58 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 39.16 +0.40 60 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.66 +0.40 62 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 44.17 +0.42 64 0 0 0
TOTAL PUT 29,931 560,539 +3,338
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$ 292.000
11SEP26 250.00 C 0.00 0.00 0.00 42.05 -28.79 116 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 39.57 -28.78 117 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 37.10 -28.75 117 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 34.64 -28.72 116 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 32.20 -28.66 115 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 29.79 -28.58 116 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 27.42 -28.47 116 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 25.09 -28.32 116 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 22.81 -28.13 115 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 20.61 -27.87 116 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 19.04 -26.99 130 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 16.76 -26.84 123 0 0 0
11SEP26 280.00 C 14.50 14.50 14.50 14.80 -26.39 121 15 15 +15
11SEP26 282.50 C 0.00 0.00 0.00 12.87 -25.94 118 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 11.15 -25.31 117 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 9.56 -24.58 116 0 0 0
11SEP26 290.00 C 8.42 8.42 8.42 8.15 -23.72 116 20 35 +20
11SEP26 292.50 C 9.30 9.43 6.50 6.80 -22.84 115 188 58 +58
11SEP26 295.00 C 13.50 14.00 5.02 5.55 -21.92 113 1,898 329 +314
11SEP26 297.50 C 0.00 0.00 0.00 4.78 -20.59 116 0 15 0
11SEP26 300.00 C 8.65 10.21 3.60 3.80 -19.53 114 3,597 1,985 +1,970
11SEP26 305.00 C 8.40 8.40 2.29 2.58 -17.50 117 46,256 3,425 +3,425
11SEP26 310.00 C 12.00 12.00 1.70 1.62 -14.87 117 2,292 1,297 +1,286
11SEP26 315.00 C 7.40 8.00 1.20 0.97 -12.33 117 590 217 +202
11SEP26 320.00 C 3.87 4.04 0.85 0.55 -9.97 116 210 111 +76
11SEP26 325.00 C 6.58 8.16 0.66 0.30 -7.86 116 4,351 956 -2,882
11SEP26 330.00 C 2.00 2.49 0.63 0.16 -6.05 116 2,301 1,027 +791
11SEP26 335.00 C 1.11 4.16 0.76 0.08 -4.54 116 15,153 2,192 -12,796
11SEP26 340.00 C 1.00 1.39 0.37 0.04 -3.33 116 953 1,619 +293
11SEP26 345.00 C 1.05 1.36 0.32 0.02 -2.39 117 3,607 753 -2,074
11SEP26 350.00 C 0.83 0.87 0.12 0.01 -1.68 118 239 472 -135
11SEP26 355.00 C 0.44 0.44 0.44 0.01 -1.15 126 15 184 +15
11SEP26 360.00 C 0.00 0.00 0.00 0.01 -0.77 134 0 968 0
11SEP26 365.00 C 0.00 0.00 0.00 0.01 -0.50 142 0 374 0
11SEP26 370.00 C 0.00 0.00 0.00 0.01 -0.32 150 0 967 0
11SEP26 375.00 C 0.00 0.00 0.00 0.01 -0.20 158 0 200 0
11SEP26 380.00 C 0.10 0.10 0.10 0.01 -0.12 166 12 3,155 0
11SEP26 385.00 C 0.30 0.30 0.30 0.01 -0.07 173 1 327 0
11SEP26 390.00 C 0.03 0.03 0.03 0.01 -0.04 180 30 546 -30
11SEP26 395.00 C 0.00 0.00 0.00 0.01 -0.02 188 0 629 0
11SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.01 195 0 2,397 0
11SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1,554 0
11SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 208 0 283 0
11SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 215 0 54 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 222 0 443 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 228 0 105 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 235 0 28 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 241 2 90 -2
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 247 0 155 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 254 0 175 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 260 0 207 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 266 0 140 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 272 0 55 0
18SEP26 260.00 C 0.00 0.00 0.00 36.52 - 94 0 0 -
18SEP26 262.50 C 0.00 0.00 0.00 34.60 - 94 0 0 -
18SEP26 265.00 C 0.00 0.00 0.00 32.74 -27.51 94 0 0 0
18SEP26 267.50 C 0.00 0.00 0.00 30.93 -25.40 94 0 0 0
18SEP26 270.00 C 0.00 0.00 0.00 29.18 -25.02 94 0 0 0
18SEP26 272.50 C 0.00 0.00 0.00 27.49 -24.62 94 0 0 0
18SEP26 275.00 C 0.00 0.00 0.00 25.85 -24.20 94 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 24.28 -23.75 94 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 22.50 -23.55 92 0 50 0
18SEP26 282.50 C 0.00 0.00 0.00 21.07 -23.04 92 0 0 0
18SEP26 285.00 C 21.72 21.72 21.72 19.59 -22.62 92 10 10 +10
18SEP26 287.50 C 0.00 0.00 0.00 18.21 -22.15 92 0 0 0
18SEP26 290.00 C 24.23 24.23 17.09 17.10 -21.45 93 45 45 +45
18SEP26 292.50 C 23.84 23.84 14.10 15.67 -21.12 91 22,990 21,630 +21,630
18SEP26 295.00 C 22.44 22.44 14.00 15.20 -19.88 95 1,448 1,297 +1,297
18SEP26 297.50 C 25.00 25.00 17.00 13.50 -19.92 92 73 66 +66
18SEP26 300.00 C 18.97 18.97 11.66 12.68 -19.12 93 77 67 +67
18SEP26 305.00 C 16.00 16.35 9.96 10.68 -18.90 92 2,533 588 +543
18SEP26 310.00 C 13.80 13.80 9.15 9.07 -17.54 92 145 173 +90
18SEP26 315.00 C 0.00 0.00 0.00 7.66 -16.19 92 5 95 +5
18SEP26 320.00 C 17.00 17.00 6.23 6.43 -14.86 93 48 46 0
18SEP26 325.00 C 14.00 14.00 5.25 5.37 -13.57 93 85 330 -55
18SEP26 330.00 C 13.45 13.45 7.28 4.46 -12.32 93 109 1,349 +3
18SEP26 335.00 C 0.00 0.00 0.00 3.75 -11.07 94 0 508 0
18SEP26 340.00 C 5.02 5.20 3.80 3.17 -9.87 94 135 135 +123
18SEP26 345.00 C 4.36 4.36 3.19 2.63 -8.80 95 32 105 -30
18SEP26 350.00 C 5.60 5.60 2.42 2.13 -7.85 95 213 156 +80
18SEP26 355.00 C 5.00 5.00 4.19 1.73 -6.91 95 15 115 +5
18SEP26 360.00 C 3.60 3.60 3.00 1.39 -6.11 95 58 61 -29
18SEP26 365.00 C 0.00 0.00 0.00 1.12 -5.37 95 0 194 0
18SEP26 370.00 C 2.55 2.70 2.04 0.89 -4.73 95 66 1,570 -11
18SEP26 375.00 C 2.18 2.18 2.18 0.71 -4.12 95 6 7 +6
18SEP26 380.00 C 2.50 2.50 1.10 0.56 -3.58 94 37 107 +17
18SEP26 385.00 C 0.00 0.00 0.00 0.43 -3.10 94 0 5 0
18SEP26 390.00 C 2.00 2.00 1.90 0.35 -2.66 95 31 35 +15
18SEP26 395.00 C 0.00 0.00 0.00 0.26 -2.29 94 0 25 0
18SEP26 400.00 C 1.02 1.02 1.02 0.21 -1.95 94 28 78 -9
18SEP26 405.00 C 1.50 1.50 0.89 0.16 -1.67 94 66 66 +19
18SEP26 410.00 C 0.81 0.81 0.81 0.12 -1.42 94 28 60 +15
18SEP26 415.00 C 0.90 0.90 0.90 0.09 -1.20 93 5 37 -5
18SEP26 420.00 C 0.00 0.00 0.00 0.07 -1.01 94 0 79 0
18SEP26 425.00 C 0.70 0.70 0.70 0.06 -0.85 95 8 9 -8
18SEP26 430.00 C 0.51 0.51 0.51 0.04 -0.71 93 15 15 +15
18SEP26 435.00 C 0.00 0.00 0.00 0.03 -0.58 93 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 0.02 -0.49 92 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 -0.41 89 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.35 91 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 -0.28 93 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.23 96 0 50 0
29SEP26 180.00 C 0.00 0.00 0.00 112.28 - 0 0 0 -
29SEP26 182.50 C 0.00 0.00 0.00 109.86 -28.82 81 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 107.58 -28.62 93 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 105.07 -28.66 90 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 102.81 -28.45 97 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 100.74 -28.37 105 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 98.02 -31.08 97 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 95.12 -31.49 82 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 93.30 -31.28 98 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 88.49 -30.11 95 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 83.91 -29.91 96 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 79.41 -30.49 97 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 74.98 -30.08 97 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 70.71 -29.47 97 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 66.65 -28.91 98 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 62.46 -28.39 98 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 57.64 -28.59 92 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 53.74 -27.96 92 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 49.98 -27.29 92 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 46.38 -26.57 92 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 42.94 -25.80 92 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 39.65 -25.01 92 0 0 0
29SEP26 270.00 C 45.00 45.00 40.00 36.54 -24.17 92 12 32 +7
29SEP26 275.00 C 0.00 0.00 0.00 33.59 -21.66 92 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 30.82 -20.86 92 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 27.94 -20.33 91 0 75 0
29SEP26 290.00 C 26.57 26.57 25.50 25.29 -19.70 91 24 97 +20
29SEP26 295.00 C 28.77 28.77 28.27 23.07 -18.79 91 45 150 +45
29SEP26 300.00 C 24.50 26.16 23.00 20.93 -17.96 91 126 428 +112
29SEP26 310.00 C 25.54 25.54 17.85 17.18 -16.20 91 850 1,156 +620
29SEP26 320.00 C 22.00 22.28 13.49 14.09 -15.22 91 566 3,530 -190
29SEP26 330.00 C 16.15 16.15 11.14 11.67 -13.15 93 236 7,438 +17
29SEP26 340.00 C 14.00 14.00 9.45 9.49 -11.40 93 3,933 4,184 +2,963
29SEP26 350.00 C 11.00 11.00 7.94 7.66 -9.82 93 848 1,470 +671
29SEP26 360.00 C 8.60 9.33 6.88 6.07 -8.47 93 316 1,593 -2
29SEP26 370.00 C 8.86 8.86 5.20 4.79 -7.24 93 329 1,318 -106
29SEP26 380.00 C 7.89 8.00 4.50 3.76 -6.14 93 5,419 2,721 -2,808
29SEP26 390.00 C 5.18 5.49 3.79 2.93 -5.18 93 271 1,055 +37
29SEP26 400.00 C 5.00 5.00 3.10 2.28 -4.33 93 2,089 5,887 -967
29SEP26 410.00 C 3.85 3.85 3.03 1.76 -3.61 93 26 355 -10
29SEP26 420.00 C 3.31 3.35 2.36 1.36 -2.98 93 2,484 1,059 -1,294
29SEP26 430.00 C 2.82 2.82 2.04 1.04 -2.46 93 91 860 -90
29SEP26 440.00 C 2.25 2.39 2.23 0.80 -2.00 93 135 250 -25
29SEP26 450.00 C 2.07 2.08 1.53 0.61 -1.63 93 168 1,388 -40
29SEP26 460.00 C 0.00 0.00 0.00 0.46 -1.33 93 0 427 0
29SEP26 470.00 C 1.60 1.60 1.33 0.35 -1.07 93 2,478 1,384 -2,304
29SEP26 480.00 C 1.62 1.62 1.45 0.26 -0.87 92 5 18 -5
29SEP26 490.00 C 0.00 0.00 0.00 0.20 -0.69 93 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.15 -0.55 93 0 1,150 0
29SEP26 510.00 C 0.00 0.00 0.00 0.11 -0.44 92 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.08 -0.36 92 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.06 -0.28 92 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.05 -0.22 93 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.03 -0.17 91 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.02 -0.14 90 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.11 88 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.09 90 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.06 92 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.05 94 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.04 96 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.03 98 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.02 100 0 65 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 -0.01 102 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29OCT26 180.00 C 0.00 0.00 0.00 115.30 - 92 0 0 -
29OCT26 182.50 C 0.00 0.00 0.00 113.55 -29.15 96 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 110.86 -29.19 92 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 109.29 -28.89 96 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 106.65 -29.03 93 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 105.09 -28.56 96 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 103.02 -28.25 97 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 100.86 -28.51 96 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 97.95 -28.93 91 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 93.82 -29.40 91 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 89.99 -28.38 92 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 86.15 -28.64 92 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 82.39 -27.70 92 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 78.72 -27.53 92 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 75.23 -27.07 93 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 71.73 -26.83 93 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 68.36 -25.92 93 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 64.99 -26.04 92 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 61.86 -25.46 92 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 58.74 -24.97 92 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 55.74 -24.46 92 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 52.91 -23.89 92 0 0 0
29OCT26 270.00 C 61.37 61.37 61.37 51.39 -22.11 95 1 1 +1
29OCT26 275.00 C 0.00 0.00 0.00 47.84 -22.35 92 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 45.32 -21.89 92 0 2 0
29OCT26 285.00 C 42.54 42.54 42.54 43.08 -21.14 92 15 165 +15
29OCT26 290.00 C 44.26 44.26 39.50 40.76 -20.57 92 125 136 +76
29OCT26 295.00 C 44.13 45.71 37.36 38.56 -19.98 92 281 290 +230
29OCT26 300.00 C 43.42 43.42 35.53 36.47 -19.39 92 3,148 3,069 +2,984
29OCT26 310.00 C 40.63 40.63 31.63 32.67 -18.11 92 3,400 3,655 +2,708
29OCT26 320.00 C 35.45 35.45 33.36 29.27 -16.82 92 35 1,529 0
29OCT26 330.00 C 30.73 32.24 30.73 26.34 -15.43 93 48 675 +29
29OCT26 340.00 C 25.13 25.13 24.00 23.45 -14.34 93 11 1,462 -9
29OCT26 350.00 C 25.32 25.83 20.50 21.20 -12.95 94 623 1,785 +343
29OCT26 360.00 C 23.29 23.29 18.93 18.93 -11.88 94 34 504 +19
29OCT26 370.00 C 21.01 21.01 16.52 17.02 -10.75 94 73 461 +20
29OCT26 380.00 C 18.93 18.93 15.00 15.37 -9.64 95 40 137 +13
29OCT26 390.00 C 14.00 14.00 13.80 13.86 -8.63 96 3 250 0
29OCT26 400.00 C 13.50 13.50 13.30 12.36 -7.85 96 85 1,118 -40
29OCT26 410.00 C 11.50 11.50 11.50 10.97 -7.18 96 1,005 3,644 -1,000
29OCT26 420.00 C 14.00 14.00 10.40 9.73 -6.55 96 123 132 -79
29OCT26 430.00 C 10.00 10.00 10.00 8.63 -5.97 95 45 112 +19
29OCT26 440.00 C 8.98 8.98 8.96 7.65 -5.43 95 90 83 +53
29OCT26 450.00 C 9.50 9.50 8.28 6.77 -4.94 95 46 80 +26
29OCT26 460.00 C 8.95 8.95 7.20 6.00 -4.48 95 125 207 +120
29OCT26 470.00 C 7.46 7.46 7.46 5.31 -4.06 95 45 52 +31
29OCT26 480.00 C 7.52 7.52 6.84 4.70 -3.68 95 135 384 +119
29OCT26 490.00 C 7.00 7.00 6.44 4.16 -3.33 95 1,163 3,678 -858
29OCT26 500.00 C 6.69 6.69 5.99 3.68 -3.01 95 130 504 +120
29OCT26 510.00 C 0.00 0.00 0.00 3.26 -2.72 95 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 2.88 -2.46 95 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 2.55 -2.22 95 0 90 0
29OCT26 540.00 C 0.00 0.00 0.00 2.25 -2.01 95 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 1.99 -1.81 95 0 4 0
29OCT26 560.00 C 0.00 0.00 0.00 1.76 -1.63 95 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 1.56 -1.47 95 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 1.34 -1.36 95 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 1.19 -1.22 95 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 1.05 -1.10 95 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.93 -0.99 95 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.82 -0.89 95 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.73 -0.80 95 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.64 -0.72 94 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.57 -0.61 95 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 0.51 -0.54 95 0 3 0
27NOV26 180.00 C 0.00 0.00 0.00 118.09 - 87 0 0 -
27NOV26 182.50 C 0.00 0.00 0.00 116.11 -30.04 87 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 113.99 -30.08 87 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 112.09 -30.01 88 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 110.29 -29.55 88 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 108.61 -29.12 90 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 106.79 -29.07 90 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 104.92 -28.87 90 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 103.11 -28.62 91 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 99.44 -28.55 91 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 95.90 -28.14 91 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 92.63 -27.35 92 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 89.10 -27.37 92 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 85.90 -26.82 92 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 82.58 -26.53 92 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 79.50 -26.00 92 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 76.45 -25.30 92 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 73.48 -25.34 92 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 70.60 -24.78 92 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 67.82 -24.33 92 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 65.11 -24.24 92 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 62.52 -23.58 92 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 60.21 -22.86 92 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 58.01 -22.10 92 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 55.71 -21.56 92 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 53.50 -21.04 93 0 15 0
27NOV26 290.00 C 50.09 50.09 50.09 51.27 -20.58 92 1 113 +1
27NOV26 295.00 C 0.00 0.00 0.00 49.27 -20.67 93 0 147 0
27NOV26 300.00 C 55.83 55.83 55.83 47.32 -20.12 93 15 160 -15
27NOV26 310.00 C 0.00 0.00 0.00 43.96 -18.76 93 0 311 0
27NOV26 320.00 C 45.18 45.18 39.84 40.26 -18.31 93 305 710 -15
27NOV26 330.00 C 36.89 36.89 36.89 37.11 -17.29 93 100 1,210 0
27NOV26 340.00 C 38.99 38.99 38.99 34.28 -16.23 94 15 619 0
27NOV26 350.00 C 36.13 36.13 33.40 31.68 -15.19 94 16 421 -1
27NOV26 360.00 C 33.51 33.51 33.51 29.25 -14.22 94 15 98 0
27NOV26 370.00 C 31.10 31.10 27.28 27.08 -13.23 95 17 144 +8
27NOV26 380.00 C 26.70 26.70 25.00 25.11 -12.26 95 109 1,151 -99
27NOV26 390.00 C 0.00 0.00 0.00 23.32 -11.31 95 0 209 0
27NOV26 400.00 C 23.88 23.88 23.88 21.46 -10.62 95 7 227 +3
27NOV26 410.00 C 0.00 0.00 0.00 19.75 -9.97 95 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 18.17 -9.36 95 0 343 0
27NOV26 430.00 C 0.00 0.00 0.00 16.72 -8.77 95 0 75 0
27NOV26 440.00 C 0.00 0.00 0.00 15.39 -8.21 95 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 14.16 -7.70 95 0 182 0
27NOV26 460.00 C 0.00 0.00 0.00 13.03 -7.21 95 0 79 0
27NOV26 470.00 C 0.00 0.00 0.00 11.99 -6.74 95 0 46 0
27NOV26 480.00 C 0.00 0.00 0.00 11.03 -6.31 95 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 10.16 -5.90 95 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 9.35 -5.52 95 0 100 0
27NOV26 510.00 C 0.00 0.00 0.00 8.61 -5.16 95 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 7.93 -4.82 95 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 7.30 -4.50 95 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 6.73 -4.20 95 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 6.20 -3.93 95 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 5.71 -3.67 95 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 5.26 -3.43 95 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 4.85 -3.20 95 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 4.48 -2.98 95 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 4.13 -2.78 95 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 3.81 -2.60 95 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 3.52 -2.42 95 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 3.24 -2.27 95 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 3.00 -2.11 95 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 2.77 -1.97 95 0 15 0
27NOV26 660.00 C 5.43 5.43 5.43 2.56 -1.84 95 3 3 +3
30DEC26 180.00 C 0.00 0.00 0.00 123.53 - 91 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 122.05 -26.14 92 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 118.80 -27.41 88 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 116.45 -27.80 87 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 114.95 -27.36 88 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 113.15 -28.76 88 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 111.27 -27.69 88 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 109.70 -28.43 88 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 108.02 -26.71 88 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 104.62 -26.44 89 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 100.98 -28.01 88 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 98.40 -25.53 90 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 95.26 -26.82 90 495 495 +495
30DEC26 225.00 C 0.00 0.00 0.00 92.55 -25.15 91 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 89.54 -24.08 90 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 86.57 -23.67 90 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 83.44 -23.57 90 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 80.81 -24.64 90 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 78.28 -23.42 90 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 75.82 -22.61 91 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 73.42 -22.54 91 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 71.10 -22.32 91 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 68.85 -21.66 91 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 66.73 -20.87 91 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 64.54 -20.93 91 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 62.49 -19.82 92 0 10 0
30DEC26 290.00 C 60.28 60.79 60.28 60.50 -19.00 92 30 30 +24
30DEC26 295.00 C 0.00 0.00 0.00 58.56 -19.55 92 0 11 0
30DEC26 300.00 C 64.86 64.87 63.42 56.69 -19.12 92 60 60 +27
30DEC26 310.00 C 0.00 0.00 0.00 53.12 -18.66 92 0 477 0
30DEC26 320.00 C 0.00 0.00 0.00 49.77 -18.44 92 0 1,530 0
30DEC26 330.00 C 52.35 52.35 47.00 46.63 -17.70 93 19 795 0
30DEC26 340.00 C 47.00 47.65 47.00 43.69 -16.93 93 16 1,320 -15
30DEC26 350.00 C 43.48 43.48 43.48 40.94 -16.27 93 5 1,463 0
30DEC26 360.00 C 42.28 42.52 41.05 38.56 -15.44 93 300 418 0
30DEC26 370.00 C 41.82 41.82 38.09 36.27 -14.68 94 205 362 +117
30DEC26 380.00 C 40.00 40.00 34.00 34.01 -13.94 94 422 1,096 +378
30DEC26 390.00 C 34.60 34.60 34.60 31.90 -13.23 94 21 211 -21
30DEC26 400.00 C 36.63 36.63 33.00 30.04 -12.44 94 8 85 +5
30DEC26 410.00 C 0.00 0.00 0.00 28.31 -11.67 94 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 26.70 -10.71 95 0 222 0
30DEC26 430.00 C 0.00 0.00 0.00 25.16 -10.26 95 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 23.78 -9.57 95 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 22.43 -8.97 95 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 21.20 -8.36 96 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 20.03 -7.81 96 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 18.80 -7.42 96 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 17.65 -7.05 96 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 16.57 -6.70 96 0 22 0
30DEC26 510.00 C 0.00 0.00 0.00 15.56 -6.36 96 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 14.62 -6.04 96 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 13.73 -5.74 96 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 12.90 -5.46 96 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 12.13 -5.18 96 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 11.40 -4.92 96 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 10.72 -4.67 96 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 10.09 -4.43 96 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 9.49 -4.21 96 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 8.93 -4.00 95 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 8.41 -3.80 95 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 7.92 -3.60 95 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 7.45 -3.43 95 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 7.02 -3.26 95 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 6.62 -3.09 95 0 30 0
30DEC26 660.00 C 0.00 0.00 0.00 6.24 -2.93 95 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 133.83 - 89 0 0 -
30MAR27 182.50 C 0.00 0.00 0.00 132.42 -26.85 89 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 130.76 -26.83 89 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 129.14 -26.78 89 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 127.80 -26.47 89 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 126.09 -26.54 89 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 124.60 -26.42 89 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 123.19 -26.22 89 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 121.73 -26.10 89 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 118.83 -25.88 89 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 116.01 -25.65 89 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 113.26 -25.41 89 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 110.52 -24.27 89 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 107.97 -24.91 90 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 105.35 -23.70 89 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 102.44 -23.83 89 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 100.18 -24.48 89 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 97.62 -24.42 89 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 95.84 -22.45 90 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 93.19 -22.56 89 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 91.07 -23.45 89 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 89.01 -21.85 90 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 87.11 -21.39 90 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 85.04 -22.45 90 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 83.12 -20.84 90 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 81.26 -20.54 90 0 11 0
30MAR27 290.00 C 0.00 0.00 0.00 79.44 -21.49 90 0 1,007 0
30MAR27 295.00 C 0.00 0.00 0.00 77.66 -20.41 90 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 75.93 -19.66 90 0 532 0
30MAR27 310.00 C 0.00 0.00 0.00 72.59 -19.89 90 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 69.42 -19.88 91 0 4,935 0
30MAR27 330.00 C 71.00 71.00 71.00 66.40 -18.93 91 1 3,797 +1
30MAR27 340.00 C 0.00 0.00 0.00 63.53 -18.95 91 0 1,746 0
30MAR27 350.00 C 69.50 69.50 60.30 60.80 -18.52 91 8 1,419 +8
30MAR27 360.00 C 66.21 66.21 66.21 58.27 -18.03 91 1 813 0
30MAR27 370.00 C 65.00 65.00 65.00 55.96 -17.47 91 2 528 +2
30MAR27 380.00 C 0.00 0.00 0.00 54.25 -16.44 92 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 52.08 -15.99 92 0 1,545 0
30MAR27 400.00 C 0.00 0.00 0.00 50.10 -15.52 93 0 32 0
30MAR27 410.00 C 0.00 0.00 0.00 48.21 -14.77 93 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 46.40 -14.30 93 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 44.63 -14.21 93 0 397 0
30MAR27 440.00 C 0.00 0.00 0.00 42.99 -13.41 94 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 41.44 -12.98 94 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 39.95 -12.40 94 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 38.54 -11.83 94 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 37.20 -11.28 94 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 35.80 -10.86 94 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 34.39 -10.54 94 0 35 0
30MAR27 510.00 C 0.00 0.00 0.00 33.04 -10.22 94 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 31.75 -9.92 94 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 30.52 -9.63 94 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 29.34 -9.34 94 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 28.22 -9.06 94 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 27.14 -8.80 94 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 26.11 -8.54 94 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 25.13 -8.28 94 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 24.19 -8.04 94 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 23.29 -7.80 94 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 22.43 -7.57 94 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 21.60 -7.35 94 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 20.81 -7.14 94 0 45 0
30MAR27 640.00 C 22.08 22.08 22.08 20.05 -6.93 94 15 45 +15
30MAR27 650.00 C 0.00 0.00 0.00 19.33 -6.73 94 0 45 0
30MAR27 660.00 C 0.00 0.00 0.00 18.63 -6.53 94 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 146.87 - 94 0 0 -
29JUN27 182.50 C 0.00 0.00 0.00 145.48 -24.26 94 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 144.11 -24.14 94 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 142.75 -24.03 94 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 141.41 -23.92 94 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 140.08 -23.81 94 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 137.48 -24.98 92 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 137.47 -23.58 94 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 136.19 -23.46 94 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 133.67 -23.23 94 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 131.21 -23.00 94 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 128.80 -22.77 94 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 122.65 -26.33 89 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 121.89 -24.56 91 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 121.88 -22.09 94 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 117.54 -23.99 91 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 117.53 -21.62 94 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 115.42 -21.40 94 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 109.96 -24.57 90 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 108.00 -24.30 90 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 106.09 -24.01 90 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 104.22 -23.73 90 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 102.39 -23.46 90 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 100.60 -23.18 90 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 98.85 -22.91 90 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 97.14 -22.64 91 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 95.46 -22.37 91 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 93.82 -22.11 91 110 110 +92
29JUN27 300.00 C 0.00 0.00 0.00 92.22 -21.84 91 820 834 +810
29JUN27 310.00 C 0.00 0.00 0.00 89.11 -21.33 91 710 713 +710
29JUN27 320.00 C 0.00 0.00 0.00 86.13 -18.88 91 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 83.27 -18.40 91 0 2,176 0
29JUN27 340.00 C 0.00 0.00 0.00 80.54 -18.23 91 0 157 0
29JUN27 350.00 C 0.00 0.00 0.00 77.91 -17.88 91 0 535 0
29JUN27 360.00 C 0.00 0.00 0.00 75.39 -17.53 91 0 3,285 0
29JUN27 370.00 C 71.56 71.56 71.51 72.97 -17.23 92 30 2,267 +30
29JUN27 380.00 C 0.00 0.00 0.00 70.65 -16.94 92 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 68.42 -16.67 92 0 2,528 0
29JUN27 400.00 C 0.00 0.00 0.00 66.39 -16.33 92 0 159 0
29JUN27 410.00 C 0.00 0.00 0.00 64.22 -16.21 92 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 62.30 -16.37 92 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 60.63 -15.76 92 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 58.85 -15.34 92 0 54 0
29JUN27 450.00 C 61.79 61.79 61.33 57.33 -15.17 93 30 40 +30
29JUN27 460.00 C 0.00 0.00 0.00 55.74 -14.90 93 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 54.28 -13.76 93 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 53.15 -14.08 93 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 51.78 -13.68 94 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 50.16 -13.70 94 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 49.15 -13.16 94 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 47.95 -12.87 94 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 46.75 -12.52 94 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 45.67 -10.32 95 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 44.56 -9.94 95 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 43.69 -9.36 95 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 42.48 -9.18 95 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 41.32 -8.98 95 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 40.20 -8.79 95 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 39.11 -8.62 95 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 38.06 -8.44 95 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 37.05 -8.27 95 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 36.07 -8.10 95 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 35.12 -7.93 95 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 34.20 -7.77 95 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 33.31 -8.65 95 0 60 0
29SEP27 180.00 C 0.00 0.00 0.00 155.68 - 93 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 154.42 -24.50 93 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 153.17 -24.41 93 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 149.54 -26.71 90 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 149.53 -25.41 91 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 149.52 -24.11 93 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 148.32 -24.03 93 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 147.15 -23.92 93 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 145.98 -23.83 93 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 143.68 -23.64 93 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 141.44 -23.44 93 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 139.24 -23.25 93 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 137.08 -23.07 93 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 134.98 -22.87 93 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 132.91 -22.68 93 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 130.89 -22.49 93 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 128.91 -22.31 93 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 126.97 -22.12 93 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 125.08 -21.93 93 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 123.22 -21.74 93 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 121.39 -21.56 93 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 119.61 -21.38 93 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 117.86 -21.19 93 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 112.66 -24.50 90 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 111.03 -24.27 90 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 109.43 -24.04 90 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 107.87 -23.81 90 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 106.33 -21.48 90 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 104.82 -20.40 90 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 101.90 -20.15 90 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 99.57 -19.67 91 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 97.07 -19.89 91 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 93.76 -20.39 90 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 91.34 -20.11 91 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 89.02 -19.23 91 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 86.71 -20.28 91 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 86.70 -16.67 93 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 84.07 -17.32 93 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 82.44 -16.95 93 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 80.36 -16.62 93 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 78.34 -16.34 93 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 76.39 -16.07 93 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 74.51 -15.79 93 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 73.36 -14.85 94 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 72.08 -14.11 94 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 70.58 -13.65 94 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 69.15 -13.18 94 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 67.74 -12.75 95 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 66.37 -12.33 95 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 64.81 -12.16 95 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 63.34 -11.95 95 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 61.89 -11.76 95 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 60.49 -11.58 95 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 59.13 -11.40 95 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 56.12 -12.91 93 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 56.11 -11.47 94 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 55.28 -10.89 94 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 52.50 -12.30 93 0 0 0
29SEP27 600.00 C 55.00 55.00 55.00 52.49 -10.97 94 1 1 0
29SEP27 610.00 C 0.00 0.00 0.00 50.26 -11.90 93 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 49.19 -11.71 93 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 48.15 -11.52 93 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 48.14 -10.34 94 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 46.15 -11.17 93 0 15 0
29SEP27 660.00 C 0.00 0.00 0.00 45.20 -10.98 93 0 0 0
TOTAL CALL 145,233 178,281 +18,634
11SEP26 250.00 P 0.21 0.21 0.21 0.03 +0.02 117 20 37 0
11SEP26 252.50 P 0.00 0.00 0.00 0.05 +0.04 117 0 0 0
11SEP26 255.00 P 0.37 0.37 0.37 0.08 +0.07 117 28 28 +28
11SEP26 257.50 P 0.00 0.00 0.00 0.12 +0.11 116 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 0.18 +0.16 116 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 0.28 +0.25 117 0 2 0
11SEP26 265.00 P 0.50 0.70 0.44 0.40 +0.35 116 105 62 +34
11SEP26 267.50 P 0.73 0.86 0.53 0.58 +0.51 117 75 60 +45
11SEP26 270.00 P 0.87 1.28 0.76 0.82 +0.72 117 414 320 +305
11SEP26 272.50 P 1.13 2.00 0.92 1.12 +0.98 116 113 68 +38
11SEP26 275.00 P 0.80 1.40 0.80 1.50 +1.31 117 198 182 +112
11SEP26 277.50 P 1.70 1.79 1.36 1.99 +1.73 117 106 116 +26
11SEP26 280.00 P 2.12 3.08 1.74 2.60 +2.25 117 261 142 -3
11SEP26 282.50 P 2.32 3.64 2.31 3.32 +2.85 117 330 131 +69
11SEP26 285.00 P 2.80 6.00 2.79 4.14 +3.51 118 304 201 +80
11SEP26 287.50 P 3.44 4.00 3.37 5.08 +4.27 117 148 149 +41
11SEP26 290.00 P 2.50 7.40 2.50 6.06 +5.07 115 1,436 691 +574
11SEP26 292.50 P 4.60 5.50 4.50 7.37 +6.13 116 265 157 +105
11SEP26 295.00 P 5.48 9.80 5.26 8.76 +7.18 117 339 132 +29
11SEP26 297.50 P 8.00 13.30 5.43 10.30 +8.35 117 411 247 +163
11SEP26 300.00 P 3.40 13.00 3.40 12.20 +9.78 122 556 578 +133
11SEP26 305.00 P 7.62 12.48 6.16 15.97 +12.42 125 862 335 +163
11SEP26 310.00 P 8.00 20.40 8.00 19.54 +14.52 116 1,003 397 -311
11SEP26 315.00 P 16.30 18.00 16.00 23.92 +17.06 116 20 388 -3
11SEP26 320.00 P 12.28 30.00 12.28 28.52 +19.43 116 368 360 -63
11SEP26 325.00 P 14.75 28.00 13.09 33.27 +21.56 115 29 443 -19
11SEP26 330.00 P 23.46 38.65 23.46 38.65 +23.93 152 9 1,837 -2
11SEP26 335.00 P 34.00 34.00 34.00 43.06 +24.98 115 10 336 0
11SEP26 340.00 P 0.00 0.00 0.00 48.02 +25.59 114 0 237 0
11SEP26 345.00 P 41.00 41.00 41.00 53.01 +26.51 118 5 401 0
11SEP26 350.00 P 58.22 58.22 58.22 58.00 +27.20 0 20 246 0
11SEP26 355.00 P 49.50 49.50 49.50 64.42 +29.14 258 5 248 0
11SEP26 360.00 P 0.00 0.00 0.00 68.00 +28.08 0 0 268 0
11SEP26 365.00 P 0.00 0.00 0.00 73.00 +28.34 0 0 2,922 0
11SEP26 370.00 P 68.96 68.96 68.96 78.00 +28.52 0 20 1,194 -20
11SEP26 375.00 P 0.00 0.00 0.00 83.00 +28.64 0 0 278 0
11SEP26 380.00 P 0.00 0.00 0.00 88.00 +28.71 0 0 4,252 0
11SEP26 385.00 P 75.00 75.00 75.00 93.00 +28.75 0 1 92 0
11SEP26 390.00 P 0.00 0.00 0.00 98.00 +28.78 0 0 1,640 0
11SEP26 395.00 P 0.00 0.00 0.00 103.00 +28.79 0 0 30 0
11SEP26 400.00 P 0.00 0.00 0.00 109.17 +29.97 355 0 11,723 0
11SEP26 405.00 P 0.00 0.00 0.00 113.00 +28.80 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 118.00 +28.80 0 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 123.00 +28.80 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 128.00 +28.80 0 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 133.00 +28.80 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 138.00 +28.80 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 143.00 +28.80 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 148.00 +28.80 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 153.00 +28.80 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 158.00 +28.80 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 163.00 +28.80 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 168.00 +28.80 0 0 0 0
18SEP26 260.00 P 3.75 6.00 3.75 4.48 - 95 669 664 -
18SEP26 262.50 P 0.00 0.00 0.00 5.08 - 95 0 0 -
18SEP26 265.00 P 0.00 0.00 0.00 5.76 +3.21 95 0 8 0
18SEP26 267.50 P 6.30 6.30 6.30 6.44 +3.52 95 10 10 +10
18SEP26 270.00 P 0.00 0.00 0.00 7.22 +3.91 95 0 0 0
18SEP26 272.50 P 9.30 9.30 9.30 8.08 +4.37 96 10 10 +10
18SEP26 275.00 P 0.00 0.00 0.00 8.93 +4.78 96 0 355 0
18SEP26 277.50 P 0.00 0.00 0.00 9.85 +5.24 95 0 91 0
18SEP26 280.00 P 8.03 12.00 8.03 10.78 +5.66 95 377 466 +117
18SEP26 282.50 P 10.70 13.00 10.70 11.77 +6.30 95 160 145 +118
18SEP26 285.00 P 13.81 14.20 13.81 12.84 +6.81 95 167 167 +167
18SEP26 287.50 P 12.73 15.68 12.73 13.97 +7.29 94 113 66 +66
18SEP26 290.00 P 11.09 16.93 11.09 15.36 +8.04 95 112 99 +92
18SEP26 292.50 P 14.50 17.90 14.50 16.45 +8.44 94 111 75 +75
18SEP26 295.00 P 16.68 19.53 16.00 17.79 +8.97 94 172 112 +51
18SEP26 297.50 P 15.85 21.02 15.85 19.19 +9.55 94 454 473 +162
18SEP26 300.00 P 14.50 21.98 14.50 20.64 +10.19 94 68 716 +4
18SEP26 305.00 P 19.45 24.00 19.00 24.58 +12.22 98 314 341 +248
18SEP26 310.00 P 20.30 22.32 20.30 27.17 +12.82 94 33 312 -29
18SEP26 315.00 P 25.31 25.31 25.31 30.74 +14.08 94 15 45 -8
18SEP26 320.00 P 24.00 28.51 21.50 34.46 +15.42 94 102 78 +44
18SEP26 325.00 P 30.50 30.50 30.50 38.35 +16.61 94 18 45 0
18SEP26 330.00 P 44.00 44.00 44.00 42.43 +17.93 94 15 117 0
18SEP26 335.00 P 0.00 0.00 0.00 46.60 +19.05 94 0 10 0
18SEP26 340.00 P 0.00 0.00 0.00 50.95 +20.27 94 0 92 0
18SEP26 345.00 P 0.00 0.00 0.00 56.48 +22.44 105 0 36 0
18SEP26 350.00 P 0.00 0.00 0.00 61.04 +22.36 107 0 32 0
18SEP26 355.00 P 0.00 0.00 0.00 65.90 +23.48 111 0 15 0
18SEP26 360.00 P 0.00 0.00 0.00 71.27 +24.95 120 0 39 0
18SEP26 365.00 P 0.00 0.00 0.00 74.38 +24.10 102 0 15 0
18SEP26 370.00 P 0.00 0.00 0.00 81.07 +26.61 129 0 6 0
18SEP26 375.00 P 0.00 0.00 0.00 86.00 +27.37 133 0 2 0
18SEP26 380.00 P 0.00 0.00 0.00 90.87 +29.75 136 0 33 0
18SEP26 385.00 P 0.00 0.00 0.00 95.76 +28.35 139 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 100.65 +28.76 143 0 15 0
18SEP26 395.00 P 0.00 0.00 0.00 105.03 +28.56 139 0 15 0
18SEP26 400.00 P 0.00 0.00 0.00 110.02 +28.96 143 0 2 0
18SEP26 405.00 P 0.00 0.00 0.00 115.42 +29.65 153 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 120.34 +29.86 156 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 125.25 +30.01 158 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 130.17 +30.11 161 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 135.15 +30.27 165 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 140.09 +30.34 168 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 145.04 +30.41 171 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 149.98 +30.46 174 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 154.95 +30.49 177 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 159.85 +30.46 179 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 164.82 +30.49 181 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 168.00 +28.70 0 0 0 0
29SEP26 180.00 P 0.80 0.87 0.80 0.18 - 92 38 38 -
29SEP26 182.50 P 0.00 0.00 0.00 0.22 +0.15 93 0 20 0
29SEP26 185.00 P 0.00 0.00 0.00 0.27 +0.18 93 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 0.33 +0.22 93 0 27 0
29SEP26 190.00 P 0.00 0.00 0.00 0.38 +0.25 93 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 0.46 +0.29 93 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 0.55 +0.34 93 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.64 +0.40 93 0 30 0
29SEP26 200.00 P 2.00 2.00 2.00 0.74 +0.45 93 10 15 +10
29SEP26 205.00 P 2.08 2.08 2.08 1.02 +0.61 93 2 2 +2
29SEP26 210.00 P 0.00 0.00 0.00 1.35 +0.79 93 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 1.77 +1.03 93 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 2.28 +1.29 93 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 2.87 +1.60 93 0 48 0
29SEP26 230.00 P 4.68 4.68 4.68 3.62 +1.97 93 3 3 +3
29SEP26 235.00 P 0.00 0.00 0.00 4.43 +2.37 93 0 0 0
29SEP26 240.00 P 6.50 6.95 6.50 5.45 +2.84 93 20 20 +20
29SEP26 245.00 P 6.22 8.25 6.22 6.54 +3.34 93 127 564 -55
29SEP26 250.00 P 7.84 9.20 7.84 7.85 +3.92 93 501 933 +413
29SEP26 255.00 P 0.00 0.00 0.00 9.26 +4.51 94 0 299 0
29SEP26 260.00 P 10.00 10.15 10.00 10.88 +5.20 94 11 240 +1
29SEP26 265.00 P 10.55 10.55 10.55 12.65 +5.88 94 1 566 0
29SEP26 270.00 P 12.00 15.90 12.00 14.56 +6.66 94 370 893 +290
29SEP26 275.00 P 13.95 17.62 13.95 16.72 +7.41 94 129 805 0
29SEP26 280.00 P 14.00 19.50 13.50 18.89 +8.16 94 404 2,262 +85
29SEP26 285.00 P 16.00 21.65 16.00 21.32 +9.02 94 341 689 +120
29SEP26 290.00 P 21.00 24.50 21.00 23.83 +10.05 94 1,169 1,172 +649
29SEP26 295.00 P 22.00 27.09 22.00 26.49 +11.09 94 673 765 +336
29SEP26 300.00 P 22.00 30.00 21.00 29.00 +11.84 92 1,034 4,818 +392
29SEP26 310.00 P 27.55 29.20 27.55 35.47 +14.02 93 53 1,434 0
29SEP26 320.00 P 32.99 45.00 32.99 43.12 +16.81 97 194 875 +135
29SEP26 330.00 P 45.00 50.00 45.00 49.11 +17.24 92 36 1,228 -6
29SEP26 340.00 P 50.00 53.50 50.00 58.31 +20.46 99 42 773 +28
29SEP26 350.00 P 61.00 68.00 61.00 66.75 +22.53 101 34 1,032 -32
29SEP26 360.00 P 67.00 67.00 67.00 74.61 +21.77 98 20 587 -20
29SEP26 370.00 P 0.00 0.00 0.00 83.37 +24.80 99 0 8,186 0
29SEP26 380.00 P 0.00 0.00 0.00 92.50 +24.23 101 0 8,234 0
29SEP26 390.00 P 0.00 0.00 0.00 101.99 +26.72 104 0 733 0
29SEP26 400.00 P 100.00 100.00 100.00 110.79 +27.39 101 10 115 0
29SEP26 410.00 P 0.00 0.00 0.00 120.97 +27.94 108 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 130.61 +28.97 111 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 140.54 +30.25 115 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 149.98 +29.64 115 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 160.22 +30.70 122 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 169.42 +29.58 117 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 179.26 +29.12 119 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 189.01 +29.14 120 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 198.96 +29.29 123 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 208.64 +29.13 121 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 219.16 +29.76 134 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 228.60 +29.29 127 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 238.95 +29.69 137 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 248.41 +29.19 129 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 258.55 +29.35 136 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 268.24 +29.04 130 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 278.00 +28.80 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 288.56 +29.36 145 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 298.05 +28.85 128 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 308.40 +29.20 147 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 318.11 +28.91 137 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 328.33 +29.13 150 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 338.06 +28.86 139 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 348.28 +29.08 154 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 358.00 +28.80 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 368.02 +28.82 142 0 0 0
29OCT26 180.00 P 5.20 5.52 5.20 2.95 - 95 453 453 -
29OCT26 182.50 P 5.42 5.76 5.42 3.27 +1.54 95 675 675 +675
29OCT26 185.00 P 0.00 0.00 0.00 3.60 +1.71 95 0 0 0
29OCT26 187.50 P 5.28 6.50 5.28 3.93 +1.81 95 20 20 +20
29OCT26 190.00 P 0.00 0.00 0.00 4.26 +1.91 95 0 5 0
29OCT26 192.50 P 0.00 0.00 0.00 4.60 +2.02 95 0 0 0
29OCT26 195.00 P 6.83 7.63 6.83 5.04 +2.23 95 6 6 +6
29OCT26 197.50 P 0.00 0.00 0.00 5.49 +2.45 95 0 0 0
29OCT26 200.00 P 7.50 8.40 7.50 5.94 +2.59 95 13 105 0
29OCT26 205.00 P 8.20 8.94 8.20 6.83 +2.83 96 13 13 +13
29OCT26 210.00 P 0.00 0.00 0.00 7.96 +3.31 96 0 149 0
29OCT26 215.00 P 10.70 10.70 10.70 9.14 +3.70 96 5 531 +5
29OCT26 220.00 P 0.00 0.00 0.00 10.32 +3.99 96 0 544 0
29OCT26 225.00 P 0.00 0.00 0.00 11.78 +4.56 96 0 122 0
29OCT26 230.00 P 0.00 0.00 0.00 13.30 +5.04 96 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 14.82 +5.38 96 0 0 0
29OCT26 240.00 P 17.00 17.90 17.00 16.57 +5.95 96 12 32 +12
29OCT26 245.00 P 0.00 0.00 0.00 18.46 +6.56 96 0 1,147 0
29OCT26 250.00 P 19.30 22.72 19.30 20.35 +6.93 96 12 333 +7
29OCT26 255.00 P 23.00 24.10 23.00 22.33 +7.40 96 9 719 +8
29OCT26 260.00 P 21.50 25.64 21.50 24.61 +8.17 96 13 287 +10
29OCT26 265.00 P 25.80 25.80 25.80 26.90 +8.64 97 5 137 +5
29OCT26 270.00 P 27.00 30.50 27.00 29.19 +9.04 97 13 47 +13
29OCT26 275.00 P 27.80 32.48 27.80 31.70 +9.66 97 31 239 +23
29OCT26 280.00 P 32.02 35.00 32.02 34.40 +10.44 97 22 60 +10
29OCT26 285.00 P 33.36 37.83 33.36 36.92 +10.67 97 43 63 +37
29OCT26 290.00 P 36.80 41.13 36.80 39.63 +11.10 97 120 149 +55
29OCT26 295.00 P 40.00 43.42 39.00 42.56 +11.82 97 3,037 3,000 +2,738
29OCT26 300.00 P 40.00 43.04 40.00 45.55 +12.57 97 109 207 -34
29OCT26 310.00 P 48.88 51.61 48.88 51.50 +13.73 97 64 291 +12
29OCT26 320.00 P 0.00 0.00 0.00 58.00 +15.01 97 0 931 0
29OCT26 330.00 P 58.00 65.00 58.00 65.03 +16.44 97 61 386 -2
29OCT26 340.00 P 68.00 68.10 68.00 73.07 +18.49 100 47 1,339 -45
29OCT26 350.00 P 77.25 82.00 75.00 80.00 +18.20 99 50 548 0
29OCT26 360.00 P 83.78 90.00 83.78 87.89 +20.26 100 21 189 +19
29OCT26 370.00 P 0.00 0.00 0.00 96.54 +22.02 102 0 464 0
29OCT26 380.00 P 0.00 0.00 0.00 104.81 +20.84 102 0 73 0
29OCT26 390.00 P 0.00 0.00 0.00 113.27 +22.30 103 0 244 0
29OCT26 400.00 P 0.00 0.00 0.00 121.79 +23.38 104 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 130.74 +24.44 105 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 139.62 +24.67 106 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 148.71 +26.02 107 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 157.78 +25.12 108 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 167.00 +27.00 108 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 176.11 +26.25 109 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 185.73 +27.37 111 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 195.15 +27.97 112 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 204.64 +28.63 113 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 213.20 +27.32 109 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 223.23 +28.34 112 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 232.85 +28.94 114 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 242.51 +30.02 115 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 252.20 +30.17 115 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 261.92 +30.34 116 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 271.66 +30.47 117 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 281.37 +30.47 118 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 291.20 +30.59 119 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 301.00 +30.06 120 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 310.81 +30.69 121 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 320.61 +30.66 122 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 330.46 +30.67 123 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 340.30 +30.65 124 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 350.15 +30.63 124 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 360.01 +30.57 125 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 369.87 +30.50 126 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 7.02 - 96 0 0 -
27NOV26 182.50 P 0.00 0.00 0.00 7.50 +2.60 96 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 7.98 +2.74 96 0 0 0
27NOV26 187.50 P 9.10 11.20 9.10 8.46 +2.87 96 7 7 +7
27NOV26 190.00 P 0.00 0.00 0.00 9.09 +3.12 96 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 9.72 +3.27 96 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 10.34 +3.42 96 0 2 0
27NOV26 197.50 P 0.00 0.00 0.00 10.97 +3.58 97 0 0 0
27NOV26 200.00 P 13.12 13.12 13.12 11.59 +3.72 97 10 115 0
27NOV26 205.00 P 0.00 0.00 0.00 12.87 +4.05 97 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 14.46 +4.50 97 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 16.06 +4.86 97 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 17.66 +5.21 97 0 35 0
27NOV26 225.00 P 0.00 0.00 0.00 19.35 +5.65 97 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 21.32 +6.08 97 0 10 0
27NOV26 235.00 P 0.00 0.00 0.00 23.30 +6.47 97 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 25.27 +6.85 97 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 27.30 +7.29 97 0 310 0
27NOV26 250.00 P 30.50 30.50 30.50 29.67 +7.81 97 5 27 0
27NOV26 255.00 P 0.00 0.00 0.00 32.05 +8.22 97 0 10 0
27NOV26 260.00 P 35.20 35.20 35.20 34.42 +8.62 98 15 71 +15
27NOV26 265.00 P 0.00 0.00 0.00 36.80 +9.03 98 0 60 0
27NOV26 270.00 P 36.79 36.79 36.79 39.41 +9.60 98 4 66 -1
27NOV26 275.00 P 40.00 43.36 40.00 42.20 +10.02 98 20 109 +20
27NOV26 280.00 P 45.56 45.81 45.56 44.98 +10.43 98 3 37 +3
27NOV26 285.00 P 44.85 49.23 44.40 47.77 +10.85 98 106 172 +76
27NOV26 290.00 P 0.00 0.00 0.00 50.56 +11.26 98 0 150 0
27NOV26 295.00 P 0.00 0.00 0.00 53.59 +11.83 98 0 90 0
27NOV26 300.00 P 50.00 54.08 50.00 56.78 +12.52 99 305 282 +76
27NOV26 310.00 P 0.00 0.00 0.00 63.15 +13.65 99 0 158 0
27NOV26 320.00 P 64.48 64.48 64.48 69.61 +14.54 99 200 1,430 +200
27NOV26 330.00 P 0.00 0.00 0.00 76.73 +15.80 100 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 83.87 +16.78 100 0 562 0
27NOV26 350.00 P 82.19 82.52 82.19 91.10 +17.25 100 110 860 0
27NOV26 360.00 P 89.35 89.35 89.35 98.91 +18.91 101 55 87 -30
27NOV26 370.00 P 0.00 0.00 0.00 106.73 +17.99 101 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 114.56 +18.56 102 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 122.91 +19.41 103 0 500 0
27NOV26 400.00 P 0.00 0.00 0.00 131.31 +19.89 103 0 35 0
27NOV26 410.00 P 0.00 0.00 0.00 139.72 +20.78 104 0 15 0
27NOV26 420.00 P 0.00 0.00 0.00 148.23 +21.50 104 0 47 0
27NOV26 430.00 P 0.00 0.00 0.00 156.84 +22.01 105 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 165.75 +22.81 106 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 174.48 +23.08 106 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 183.38 +23.74 106 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 192.39 +24.23 107 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 201.32 +24.49 107 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 210.59 +24.92 108 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 219.50 +24.63 108 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 228.88 +24.60 108 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 238.21 +25.64 109 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 247.63 +26.81 110 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 257.04 +26.60 110 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 266.71 +27.64 111 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 275.95 +27.82 111 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 285.68 +28.16 112 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 295.19 +28.47 113 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 304.71 +28.08 113 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 314.45 +28.62 114 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 324.00 +29.04 114 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 333.97 +29.38 116 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 343.46 +29.54 116 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 353.25 +29.63 117 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 363.19 +29.84 118 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 372.41 +28.89 116 0 0 0
30DEC26 180.00 P 12.77 13.90 12.77 11.40 - 96 110 110 -
30DEC26 182.50 P 0.00 0.00 0.00 12.06 +3.53 96 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 12.71 +3.68 96 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 13.37 +4.12 96 0 61 0
30DEC26 190.00 P 0.00 0.00 0.00 14.03 +4.30 96 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 14.74 +4.44 96 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 15.57 +4.64 96 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 16.40 +4.49 96 0 0 0
30DEC26 200.00 P 17.50 18.79 17.50 17.23 +5.04 96 108 108 +108
30DEC26 205.00 P 0.00 0.00 0.00 18.89 +5.03 96 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 20.56 +5.39 96 0 25 0
30DEC26 215.00 P 21.33 21.33 21.33 22.38 +5.70 96 7 7 +7
30DEC26 220.00 P 22.36 22.36 22.36 24.42 +6.09 96 510 510 +510
30DEC26 225.00 P 0.00 0.00 0.00 26.47 +6.48 96 0 6 0
30DEC26 230.00 P 0.00 0.00 0.00 28.51 +6.87 96 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 30.56 +7.26 97 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 32.89 +7.57 97 0 16 0
30DEC26 245.00 P 0.00 0.00 0.00 35.34 +7.98 97 0 158 0
30DEC26 250.00 P 0.00 0.00 0.00 37.78 +8.39 97 0 13 0
30DEC26 255.00 P 0.00 0.00 0.00 40.24 +8.81 97 0 0 0
30DEC26 260.00 P 42.50 42.50 42.50 42.69 +9.21 97 1 99 +1
30DEC26 265.00 P 43.05 44.31 43.05 45.32 +9.47 97 8 46 +4
30DEC26 270.00 P 0.00 0.00 0.00 48.18 +9.89 97 0 39 0
30DEC26 275.00 P 0.00 0.00 0.00 51.04 +10.31 97 0 36 0
30DEC26 280.00 P 54.80 55.00 54.80 53.89 +10.72 97 1,537 1,600 +1,400
30DEC26 285.00 P 0.00 0.00 0.00 56.75 +11.14 97 0 77 0
30DEC26 290.00 P 0.00 0.00 0.00 59.62 +11.49 98 0 121 0
30DEC26 295.00 P 61.20 63.20 61.20 62.73 +11.76 98 73 294 +53
30DEC26 300.00 P 0.00 0.00 0.00 65.98 +12.31 98 0 160 0
30DEC26 310.00 P 68.70 70.12 68.55 72.49 +13.28 98 260 1,200 +260
30DEC26 320.00 P 0.00 0.00 0.00 79.01 +14.01 98 0 1,476 0
30DEC26 330.00 P 0.00 0.00 0.00 85.95 +14.90 99 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 93.20 +15.86 99 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 100.46 +15.81 99 0 886 0
30DEC26 360.00 P 0.00 0.00 0.00 107.74 +16.56 100 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 115.64 +16.93 100 0 127 0
30DEC26 380.00 P 0.00 0.00 0.00 123.56 +17.61 101 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 131.49 +18.29 101 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 139.44 +18.61 101 0 30 0
30DEC26 410.00 P 0.00 0.00 0.00 147.88 +19.15 102 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 156.10 +19.87 102 0 45 0
30DEC26 430.00 P 0.00 0.00 0.00 164.58 +20.38 102 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 173.11 +20.82 103 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 181.62 +21.27 103 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 191.14 +22.64 105 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 199.67 +22.60 105 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 207.64 +22.40 103 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 217.54 +23.35 105 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 226.76 +26.43 106 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 234.69 +23.44 105 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 243.31 +23.04 104 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 252.92 +23.40 105 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 262.11 +24.41 106 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 271.34 +24.81 106 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 280.62 +25.66 106 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 289.45 +25.53 105 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 299.30 +26.09 107 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 308.69 +25.53 107 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 318.14 +30.01 108 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 327.35 +26.73 107 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 337.05 +30.16 108 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 346.24 +29.95 107 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 355.83 +30.14 108 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 365.28 +30.17 108 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 375.21 +30.67 109 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 21.97 - 94 0 0 -
30MAR27 182.50 P 0.00 0.00 0.00 22.87 +4.88 95 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 23.77 +5.03 95 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 24.67 +5.06 95 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 25.57 +5.09 95 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 26.50 +5.15 95 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.59 +5.37 95 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.69 +5.60 95 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 29.78 +5.81 95 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 31.97 +6.26 95 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 34.16 +6.70 95 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 36.35 +6.89 95 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 38.56 +6.98 95 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 41.08 +7.38 95 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 43.67 +7.84 95 0 0 0
30MAR27 235.00 P 46.43 46.43 46.43 46.26 +8.31 95 5 5 +5
30MAR27 240.00 P 0.00 0.00 0.00 48.86 +8.78 95 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 51.46 +9.09 95 0 21 0
30MAR27 250.00 P 0.00 0.00 0.00 54.07 +9.19 95 0 172 0
30MAR27 255.00 P 56.00 56.00 56.00 56.76 +9.37 95 3 3 +3
30MAR27 260.00 P 59.80 59.80 59.46 59.76 +9.85 95 90 90 +90
30MAR27 265.00 P 0.00 0.00 0.00 62.76 +10.33 96 0 8 0
30MAR27 270.00 P 0.00 0.00 0.00 65.76 +10.81 96 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 68.76 +9.56 96 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 71.76 +9.89 96 0 80 0
30MAR27 285.00 P 75.97 75.97 75.97 74.77 +9.91 96 15 106 +15
30MAR27 290.00 P 0.00 0.00 0.00 77.79 +9.93 96 0 1,015 0
30MAR27 295.00 P 81.34 81.34 81.34 81.04 +10.19 96 1 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 84.42 +10.57 96 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 91.20 +11.35 96 0 1,733 0
30MAR27 320.00 P 0.00 0.00 0.00 97.98 +12.10 97 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 104.78 +12.25 97 0 3,894 0
30MAR27 340.00 P 0.00 0.00 0.00 111.90 +12.84 97 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 119.39 +13.36 97 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 126.88 +13.96 97 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 134.38 +14.53 98 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 141.91 +14.59 98 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 149.71 +14.90 98 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 157.83 +15.53 99 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 165.96 +16.16 99 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 174.09 +16.76 99 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 182.25 +16.98 99 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 190.42 +17.03 100 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 198.93 +17.42 100 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 207.60 +17.96 101 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 216.27 +18.48 101 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 224.96 +19.01 101 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 233.65 +19.32 101 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 242.36 +19.37 102 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 251.12 +26.21 102 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 260.05 +26.72 103 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 268.51 +26.75 102 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 277.70 +27.50 103 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 286.45 +21.56 103 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 288.11 +20.91 93 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 297.00 +15.06 93 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 313.29 +28.39 103 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 314.96 +21.21 93 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 330.94 +28.32 103 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 340.88 +29.39 104 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 342.57 +22.20 93 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 351.79 +22.52 93 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 361.02 +22.83 93 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 370.26 +22.91 93 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 386.59 +30.04 104 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 30.83 - 94 0 0 -
29JUN27 182.50 P 0.00 0.00 0.00 31.96 +4.55 94 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 33.08 +4.74 94 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 34.20 +4.93 94 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 36.39 +6.19 95 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 36.45 +5.31 94 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 38.70 +6.54 95 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.87 +6.59 95 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.03 +6.63 95 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 43.35 +6.71 96 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 45.83 +6.95 95 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 48.55 +7.43 96 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 51.27 +7.90 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 53.99 +8.37 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 56.71 +8.78 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 59.44 +8.87 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 62.17 +8.97 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 64.91 +9.07 96 0 116 0
29JUN27 250.00 P 65.00 65.00 65.00 67.59 +9.12 96 1 17 +1
29JUN27 255.00 P 0.00 0.00 0.00 71.03 +9.92 96 0 0 0
29JUN27 260.00 P 72.80 75.00 72.80 74.15 +8.48 96 16 16 +1
29JUN27 265.00 P 78.05 78.05 78.05 77.27 +8.88 96 15 22 0
29JUN27 270.00 P 81.14 81.14 81.14 80.40 +9.27 96 15 57 +15
29JUN27 275.00 P 84.28 84.28 84.28 83.52 +9.54 96 15 22 +15
29JUN27 280.00 P 87.46 87.46 87.46 86.65 +9.73 96 15 25 +15
29JUN27 285.00 P 0.00 0.00 0.00 89.78 +9.95 97 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 92.93 +10.11 97 0 81 0
29JUN27 295.00 P 0.00 0.00 0.00 96.30 +10.48 97 110 215 +110
29JUN27 300.00 P 98.21 98.21 98.16 99.79 +10.83 97 922 907 +802
29JUN27 310.00 P 0.00 0.00 0.00 106.79 +11.61 97 710 785 +710
29JUN27 320.00 P 0.00 0.00 0.00 113.29 +11.04 97 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 120.80 +11.71 97 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 127.83 +11.95 97 0 150 0
29JUN27 350.00 P 0.00 0.00 0.00 135.17 +13.07 98 0 468 0
29JUN27 360.00 P 0.00 0.00 0.00 142.85 +13.71 98 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 150.54 +13.59 98 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 158.18 +13.92 98 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 165.94 +14.01 98 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 173.66 +18.71 98 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 181.47 +19.06 99 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 189.75 +19.88 99 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 197.90 +20.55 99 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 200.32 +15.48 94 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 214.21 +21.76 99 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 216.46 +15.98 94 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 224.55 +16.03 94 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 232.66 +16.10 94 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 247.22 +22.61 100 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 256.11 +23.43 100 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 264.68 +23.93 100 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 266.67 +17.83 94 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 281.41 +24.45 100 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 290.62 +25.14 101 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 292.39 +18.37 94 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 300.99 +18.43 94 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 309.61 +18.50 94 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 318.45 +18.78 94 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 327.40 +19.16 94 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 336.36 +19.55 94 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 345.33 +19.93 94 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 361.54 +27.53 102 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 370.55 +27.82 102 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 372.27 +20.59 94 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 388.66 +28.03 102 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 397.16 +27.58 101 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 38.64 - 93 0 0 -
29SEP27 182.50 P 43.00 43.00 43.00 39.81 +4.60 93 1 16 +1
29SEP27 185.00 P 0.00 0.00 0.00 40.99 +4.61 93 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 43.32 +5.77 95 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 43.33 +4.61 93 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 44.51 +4.62 93 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 45.69 +4.63 93 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 46.87 +4.64 93 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 48.15 +4.75 93 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 50.88 +5.14 93 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 53.61 +5.52 93 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 56.35 +5.91 93 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 59.08 +6.15 93 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 61.82 +6.17 93 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 66.50 +8.12 95 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 69.33 +8.22 95 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 72.17 +8.32 95 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 73.13 +6.55 93 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 76.24 +6.92 93 0 0 0
29SEP27 255.00 P 83.00 83.00 83.00 81.73 +9.67 95 1 41 +1
29SEP27 260.00 P 0.00 0.00 0.00 84.94 +10.13 96 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 88.15 +10.55 96 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 91.36 +10.65 96 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 94.58 +8.24 96 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 97.80 +8.26 96 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 101.03 +8.28 96 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 104.27 +8.31 96 0 0 0
29SEP27 295.00 P 108.00 108.00 108.00 107.72 +8.55 96 1 1 +1
29SEP27 300.00 P 0.00 0.00 0.00 111.30 +9.25 96 0 2 0
29SEP27 310.00 P 0.00 0.00 0.00 118.45 +9.63 96 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 125.61 +10.40 96 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 128.91 +6.80 93 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 135.89 +6.85 93 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 142.89 +6.83 93 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 150.27 +7.12 93 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 157.86 +11.21 93 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 165.45 +11.82 93 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 173.06 +12.32 93 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 180.67 +12.35 93 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 188.30 +12.39 93 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 195.95 +12.45 93 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 203.69 +12.58 93 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 211.84 +13.12 93 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 220.00 +13.65 93 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 228.16 +14.17 93 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 236.33 +14.66 93 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 244.52 +14.74 93 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 252.71 +14.78 93 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 260.92 +14.83 93 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 269.14 +14.88 93 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 277.41 +14.98 93 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 286.03 +15.41 93 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 294.67 +15.86 93 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 303.31 +16.29 93 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 311.95 +16.71 93 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 320.61 +17.12 93 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 329.27 +17.17 93 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 337.95 +17.22 93 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 346.63 +17.26 93 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 355.33 +17.32 93 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 364.04 +17.38 93 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 372.79 +17.47 93 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 381.80 +17.82 93 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 390.83 +18.17 93 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 399.86 +18.52 93 0 0 0
TOTAL PUT 25,847 149,096 +13,103
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$ 17.340
29SEP26 8.50 C 0.00 0.00 0.00 8.84 -0.47 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.59 -0.47 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.34 -0.47 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.12 -0.45 123 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.84 -0.48 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.64 -0.43 128 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.36 -0.46 93 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.84 -0.48 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.34 -0.48 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.84 -0.48 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.40 -0.42 89 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.84 -0.48 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.35 -0.47 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.89 -0.44 60 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.39 -0.44 52 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.90 -0.45 48 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.44 -0.43 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 -0.41 48 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.62 -0.31 49 0 19 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 -0.38 46 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.93 -0.34 46 0 45 0
29SEP26 17.50 C 0.70 0.70 0.70 0.70 -0.25 48 5 169 0
29SEP26 18.00 C 0.50 0.50 0.50 0.50 -0.21 48 3 59 0
29SEP26 18.50 C 0.44 0.44 0.44 0.35 -0.19 48 1 86 +1
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.14 48 0 39 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.10 49 0 95 0
29SEP26 20.00 C 0.12 0.12 0.12 0.11 -0.06 49 14 468 +3
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 87 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 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 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.43 -0.41 81 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.92 -0.42 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.43 -0.46 68 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.92 -0.43 59 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.43 -0.45 56 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.95 -0.44 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.47 -0.48 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.01 -0.37 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.56 -0.46 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.13 -0.31 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.73 -0.42 49 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 2.33 -0.42 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.03 -0.29 49 0 0 0
29OCT26 16.50 C 1.71 1.71 1.71 1.68 -0.35 47 1 12 -1
29OCT26 17.00 C 1.38 1.38 1.38 1.42 -0.32 48 1 32 -1
29OCT26 17.50 C 1.26 1.26 1.26 1.19 -0.30 48 3 76 0
29OCT26 18.00 C 1.04 1.04 1.04 0.99 -0.25 49 4 32 0
29OCT26 18.50 C 0.00 0.00 0.00 0.82 -0.21 49 0 92 0
29OCT26 19.00 C 0.00 0.00 0.00 0.67 -0.20 49 0 41 0
29OCT26 19.50 C 0.00 0.00 0.00 0.54 -0.18 49 0 38 0
29OCT26 20.00 C 0.49 0.49 0.46 0.43 -0.17 49 5 45 +3
29OCT26 21.00 C 0.32 0.32 0.32 0.27 -0.12 49 1 37 -1
29OCT26 22.00 C 0.21 0.21 0.21 0.16 -0.09 49 1 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 31 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 31 0
27NOV26 11.50 C 0.00 0.00 0.00 5.98 -0.44 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.50 -0.43 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.03 -0.44 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.59 -0.41 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.15 -0.41 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.74 -0.32 49 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 3.34 -0.30 48 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 2.98 -0.29 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.61 -0.30 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.33 -0.33 49 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 2.04 -0.31 48 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.75 -0.32 48 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 1.53 -0.28 48 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 1.34 -0.23 49 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 1.17 -0.23 49 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 1.00 -0.20 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.85 -0.19 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.72 -0.17 49 0 17 0
27NOV26 21.00 C 0.00 0.00 0.00 0.51 -0.13 49 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.36 -0.10 49 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.25 -0.07 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.17 -0.05 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 7.50 -0.42 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.01 -0.35 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.53 -0.43 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.06 -0.39 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.60 -0.43 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.15 -0.42 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.72 -0.40 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.32 -0.41 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.93 -0.38 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.56 -0.36 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.22 -0.28 48 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.90 -0.28 48 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.61 -0.25 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.33 -0.24 48 0 10 0
30DEC26 17.00 C 2.09 2.09 2.07 2.06 -0.25 48 5 48 +2
30DEC26 17.50 C 0.00 0.00 0.00 1.84 -0.26 48 0 20 0
30DEC26 18.00 C 1.64 1.64 1.64 1.63 -0.26 48 2 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 -0.22 48 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.28 -0.22 48 0 49 0
30DEC26 19.50 C 0.00 0.00 0.00 1.13 -0.20 48 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.00 -0.16 49 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 -0.15 49 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 -0.14 49 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.12 48 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 -0.09 48 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 -0.07 48 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 3,661 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.66 -0.38 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.21 -0.39 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.77 -0.34 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.34 -0.35 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.93 -0.34 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.54 -0.32 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.16 -0.31 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.79 -0.30 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.45 -0.41 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.12 -0.27 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.82 -0.25 48 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 3.53 -0.25 48 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 3.26 -0.23 48 0 6 0
30MAR27 16.50 C 0.00 0.00 0.00 3.09 -0.15 50 0 14 0
30MAR27 17.00 C 0.00 0.00 0.00 2.76 -0.36 48 0 21 0
30MAR27 17.50 C 2.61 2.61 2.61 2.55 -0.27 48 10 48 +10
30MAR27 18.00 C 0.00 0.00 0.00 2.35 -0.25 48 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 2.16 -0.25 49 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 -0.23 49 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 1.84 -0.21 49 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.69 -0.20 49 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.43 -0.18 49 0 501 0
30MAR27 22.00 C 1.23 1.23 1.23 1.19 -0.16 49 12 12 +10
30MAR27 23.00 C 0.00 0.00 0.00 0.99 -0.14 49 0 21 0
30MAR27 24.00 C 0.00 0.00 0.00 0.82 -0.12 49 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.68 -0.11 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 -0.09 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.08 49 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.39 -0.06 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 -0.06 49 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.04 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.85 -0.45 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.43 -0.45 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.02 -0.43 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.63 -0.43 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.26 -0.41 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.89 -0.40 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.50 -0.44 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.17 -0.31 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.85 -0.33 51 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.56 -0.32 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.27 -0.31 51 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.00 -0.26 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.75 -0.29 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.52 -0.27 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.30 -0.24 51 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 3.09 -0.21 51 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.89 -0.20 51 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.68 -0.20 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.46 -0.22 50 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 2.35 -0.16 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.18 -0.16 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.90 -0.13 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.64 -0.12 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.44 -0.09 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.24 -0.09 50 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.08 -0.07 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.94 -0.06 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.81 -0.05 50 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.71 -0.04 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 -0.04 50 0 16 0
29SEP27 11.50 C 0.00 0.00 0.00 6.80 -0.42 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 6.45 -0.32 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 6.11 -0.31 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.78 -0.31 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.48 -0.29 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.19 -0.24 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.91 -0.24 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.65 -0.23 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.36 -0.26 51 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.14 -0.34 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.92 -0.31 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.71 -0.29 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.48 -0.30 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.31 -0.27 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.13 -0.26 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.96 -0.23 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.80 -0.22 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.65 -0.21 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.35 -0.20 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.11 -0.18 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.86 -0.18 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.68 -0.14 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.49 - 50 0 0 -
TOTAL CALL 68 9,248 +26
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 50 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 42 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.04 50 0 628 0
29SEP26 15.50 P 0.12 0.14 0.12 0.14 +0.04 48 5 66 +5
29SEP26 16.00 P 0.24 0.24 0.24 0.24 +0.07 47 2 76 +1
29SEP26 16.50 P 0.36 0.36 0.36 0.39 +0.11 48 1 78 +1
29SEP26 17.00 P 0.54 0.59 0.54 0.59 +0.15 48 33 86 -26
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.22 49 0 89 0
29SEP26 18.00 P 0.00 0.00 0.00 1.16 +0.26 49 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 +0.33 50 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 1.88 +0.31 49 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.30 +0.38 49 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 2.74 +0.40 48 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.68 +0.33 48 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.69 +0.35 60 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.68 +0.46 66 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.68 +0.35 74 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.68 +0.41 82 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.68 +0.36 89 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.70 +0.43 103 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.68 +0.34 103 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.68 +0.41 109 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.68 +0.41 115 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.68 +0.42 120 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.70 +0.43 135 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.68 +0.41 131 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.68 +0.42 137 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 50 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.10 +0.02 49 0 35 0
29OCT26 14.00 P 0.00 0.00 0.00 0.15 +0.03 48 0 43 0
29OCT26 14.50 P 0.21 0.21 0.21 0.22 +0.03 48 1 44 -1
29OCT26 15.00 P 0.00 0.00 0.00 0.32 +0.05 48 0 48 0
29OCT26 15.50 P 0.00 0.00 0.00 0.45 +0.07 48 0 23 0
29OCT26 16.00 P 0.00 0.00 0.00 0.61 +0.10 48 0 37 0
29OCT26 16.50 P 0.80 0.80 0.80 0.81 +0.13 48 7 38 +4
29OCT26 17.00 P 1.03 1.03 1.03 1.04 +0.16 49 6 32 0
29OCT26 17.50 P 0.00 0.00 0.00 1.31 +0.20 49 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 1.58 +0.18 48 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 1.94 +0.26 50 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.32 +0.29 51 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 2.66 +0.31 50 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.10 +0.36 53 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 3.89 +0.27 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.79 +0.35 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.72 +0.29 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.68 +0.35 50 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.68 +0.38 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.69 +0.37 62 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.70 +0.42 69 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.15 +0.03 48 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.21 +0.04 48 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.30 +0.05 48 0 22 0
27NOV26 14.50 P 0.00 0.00 0.00 0.40 +0.06 48 0 38 0
27NOV26 15.00 P 0.49 0.49 0.49 0.53 +0.08 48 20 14 +6
27NOV26 15.50 P 0.00 0.00 0.00 0.70 +0.10 48 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 0.89 +0.13 48 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 1.10 +0.15 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.34 +0.17 49 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.61 +0.21 49 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 1.91 +0.24 49 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.22 +0.24 49 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 2.57 +0.29 50 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 2.89 +0.34 49 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.27 +0.28 49 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.08 +0.32 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.94 +0.28 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.84 +0.30 51 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.76 +0.32 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.71 +0.38 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.69 +0.35 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.70 +0.39 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 12 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 301 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 +0.05 48 0 43 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 +0.05 47 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.58 +0.07 47 0 44 0
30DEC26 15.00 P 0.00 0.00 0.00 0.73 +0.09 47 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 +0.11 47 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 +0.14 48 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.34 +0.15 48 0 36 0
30DEC26 17.00 P 1.49 1.49 1.49 1.59 +0.17 48 9 34 +9
30DEC26 17.50 P 0.00 0.00 0.00 1.86 +0.19 48 0 40 0
30DEC26 18.00 P 2.07 2.07 2.07 2.13 +0.17 48 10 558 0
30DEC26 18.50 P 0.00 0.00 0.00 2.46 +0.25 48 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 2.80 +0.28 48 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.19 +0.33 50 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.48 +0.17 48 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.25 +0.25 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.09 +0.32 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.96 +0.29 49 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.86 +0.36 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.78 +0.36 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.73 +0.39 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.70 +0.39 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.68 +0.34 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.68 +0.38 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.68 +0.41 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.68 +0.42 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.70 +0.43 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.68 +0.41 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.68 +0.42 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 +0.04 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.04 48 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 +0.05 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 +0.07 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.60 +0.08 48 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.10 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.86 +0.08 48 0 35 0
30MAR27 14.50 P 0.00 0.00 0.00 1.04 +0.11 48 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.25 +0.15 48 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 1.43 +0.14 48 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 +0.17 48 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 1.91 +0.17 48 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.17 +0.18 48 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 2.45 +0.20 48 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.74 +0.21 48 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.05 +0.23 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.37 +0.25 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.71 +0.26 49 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.03 +0.34 48 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 4.77 +0.24 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.59 +0.30 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.37 +0.28 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.22 +0.28 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.09 +0.30 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.99 +0.31 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.89 +0.30 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.82 +0.32 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.77 +0.34 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.72 +0.35 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.69 +0.37 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.70 +0.41 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.68 +0.41 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.68 +0.42 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.06 50 0 25 0
29JUN27 10.50 P 0.29 0.29 0.29 0.40 +0.07 50 1 1 +1
29JUN27 11.00 P 0.00 0.00 0.00 0.47 +0.06 49 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.58 +0.08 49 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.70 +0.09 49 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 0.85 +0.11 49 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.99 +0.11 49 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.17 +0.15 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.35 +0.16 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.55 +0.18 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.76 +0.16 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.98 +0.16 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.23 +0.19 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.49 +0.21 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.75 +0.24 48 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.04 +0.27 48 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.32 +0.26 48 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 3.63 +0.23 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.96 +0.23 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.29 +0.24 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.59 +0.21 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.34 +0.34 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.09 +0.27 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.87 +0.29 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.68 +0.30 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.51 +0.30 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.37 +0.32 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.24 +0.33 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.12 +0.33 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.99 +0.30 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.80 +0.08 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.95 +0.09 49 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.10 +0.09 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.28 +0.11 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.46 +0.11 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.66 +0.13 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 1.88 +0.14 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.10 +0.15 48 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.34 +0.15 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.59 +0.17 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.85 +0.18 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.13 +0.17 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.44 +0.23 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.73 +0.23 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.04 +0.24 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.37 +0.23 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.70 +0.23 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.97 +0.19 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.69 +0.19 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.49 +0.26 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.26 +0.28 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.05 +0.29 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.86 - 49 0 0 -
TOTAL PUT 95 5,882 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.565
29SEP26 2.20 C 0.00 0.00 0.00 1.37 +0.11 88 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.27 +0.11 80 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.17 +0.11 71 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.07 +0.11 64 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 +0.11 56 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 +0.11 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 +0.11 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 +0.11 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 +0.10 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 +0.10 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.10 0 0 0 0
29SEP26 3.30 C 0.19 0.19 0.19 0.27 +0.09 0 30 810 0
29SEP26 3.40 C 0.13 0.19 0.13 0.19 +0.08 24 270 183 +150
29SEP26 3.50 C 0.10 0.10 0.10 0.12 +0.06 24 8 9 +8
29SEP26 3.60 C 0.00 0.00 0.00 0.08 +0.05 28 0 216 0
29SEP26 3.70 C 0.02 0.02 0.02 0.04 +0.02 27 225 387 +225
29SEP26 3.80 C 0.02 0.02 0.02 0.02 +0.01 27 225 225 +223
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 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 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.17 +0.10 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.08 +0.11 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.98 +0.11 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.88 +0.11 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.78 +0.10 34 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.67 +0.09 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 +0.09 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.48 +0.09 20 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.39 +0.07 22 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 +0.09 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.24 +0.07 25 0 30 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 +0.07 28 0 115 0
29OCT26 3.60 C 0.00 0.00 0.00 0.13 +0.05 26 0 23 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
29OCT26 3.80 C 0.05 0.05 0.05 0.06 +0.02 26 12 17 +12
29OCT26 3.90 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29OCT26 4.00 C 0.03 0.03 0.03 0.03 +0.01 28 2 2 +2
29OCT26 4.10 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 4.20 C 0.02 0.02 0.02 0.01 0.00 27 100 100 +100
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 4.40 C 0.01 0.01 0.01 0.01 0.00 34 110 110 +110
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.69 +0.09 26 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.59 +0.08 22 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.51 +0.08 27 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.42 +0.07 25 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.35 +0.08 26 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.28 +0.06 26 0 158 0
27NOV26 3.50 C 0.21 0.21 0.21 0.24 +0.07 29 100 305 -18
27NOV26 3.60 C 0.00 0.00 0.00 0.18 +0.05 28 0 370 0
27NOV26 3.70 C 0.00 0.00 0.00 0.14 +0.04 28 0 40 0
27NOV26 3.80 C 0.11 0.11 0.10 0.11 +0.04 29 472 3,387 +47
27NOV26 3.90 C 0.00 0.00 0.00 0.08 +0.03 28 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.99 +0.09 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 +0.09 19 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 +0.09 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.62 +0.08 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 +0.08 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.08 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 +0.07 28 0 120 0
30DEC26 3.40 C 0.29 0.29 0.29 0.34 +0.08 30 100 274 +100
30DEC26 3.50 C 0.26 0.27 0.26 0.27 +0.06 28 280 190 -168
30DEC26 3.60 C 0.19 0.23 0.19 0.23 +0.05 29 835 1,904 +176
30DEC26 3.70 C 0.00 0.00 0.00 0.19 +0.05 29 0 1,237 0
30DEC26 3.80 C 0.15 0.16 0.15 0.16 +0.05 30 907 1,278 +713
30DEC26 3.90 C 0.11 0.13 0.11 0.13 +0.04 30 426 1,250 0
30DEC26 4.00 C 0.09 0.11 0.09 0.10 +0.03 30 130 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.03 30 0 1,300 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.02 30 0 43 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.40 +0.09 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.21 +0.09 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.11 +0.08 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 +0.08 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 +0.08 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 +0.07 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.76 +0.08 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 +0.08 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 +0.07 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 +0.08 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 +0.06 26 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.08 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 +0.07 28 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.06 28 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 +0.06 29 0 90 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 +0.06 29 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.05 29 0 1,786 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 1,300 0
30MAR27 4.10 C 0.15 0.15 0.15 0.15 +0.04 29 10 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.03 28 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 +0.03 28 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.02 29 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.43 +0.09 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.33 +0.08 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.24 +0.08 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.15 +0.08 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.06 +0.08 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.97 +0.08 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.89 +0.08 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 +0.08 29 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.73 +0.07 28 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.66 +0.07 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.60 +0.08 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 +0.07 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.48 +0.07 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.41 +0.05 27 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.37 +0.06 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 +0.05 27 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 +0.05 27 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.25 +0.05 28 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 +0.04 28 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 +0.03 27 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.24 +0.07 28 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.15 +0.07 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.07 +0.07 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.98 +0.06 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.90 +0.06 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.83 +0.07 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.75 +0.06 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.69 +0.06 28 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.66 +0.09 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.59 +0.08 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.53 +0.08 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.48 +0.08 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.43 +0.07 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.35 +0.07 29 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.31 +0.06 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.28 +0.06 29 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.25 +0.05 29 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.23 +0.05 30 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.20 +0.05 29 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
29SEP27 4.50 C 0.16 0.16 0.16 0.17 +0.06 30 21 21 +21
TOTAL CALL 4,263 22,452 +1,701
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 104 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.02 28 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.05 24 0 733 0
29SEP26 3.60 P 0.12 0.12 0.11 0.11 -0.06 28 274 390 -150
29SEP26 3.70 P 0.18 0.19 0.17 0.17 -0.09 27 690 270 +158
29SEP26 3.80 P 0.00 0.00 0.00 0.25 -0.10 27 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 -0.10 34 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 -0.10 41 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.55 -0.10 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.65 -0.10 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 -0.09 65 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 -0.09 70 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 -0.09 76 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 -0.09 81 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 -0.09 86 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.26 -0.09 91 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.36 -0.09 95 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.46 -0.09 100 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.71 -0.09 110 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.96 -0.09 121 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.21 -0.09 130 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.46 -0.09 139 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 31 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 -0.01 29 0 85 0
29OCT26 3.40 P 0.07 0.07 0.07 0.07 -0.03 27 6 266 +6
29OCT26 3.50 P 0.13 0.13 0.12 0.11 -0.04 28 210 1,272 +90
29OCT26 3.60 P 0.19 0.19 0.16 0.16 -0.05 28 390 450 +270
29OCT26 3.70 P 0.23 0.23 0.22 0.22 -0.05 28 180 63 +60
29OCT26 3.80 P 0.00 0.00 0.00 0.29 -0.07 28 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.37 -0.08 29 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.45 -0.10 27 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.56 -0.09 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.65 -0.10 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.76 -0.09 42 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.86 -0.09 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.96 -0.09 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.06 -0.09 53 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 95 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 31 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 -0.01 29 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 -0.02 29 0 690 0
27NOV26 3.50 P 0.15 0.15 0.15 0.15 -0.03 29 30 270 -30
27NOV26 3.60 P 0.23 0.23 0.20 0.20 -0.05 29 150 141 -90
27NOV26 3.70 P 0.29 0.29 0.26 0.26 -0.06 29 480 270 +270
27NOV26 3.80 P 0.00 0.00 0.00 0.33 -0.07 30 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.41 -0.07 31 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.49 -0.08 32 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.58 -0.09 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.67 -0.09 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.76 -0.09 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.86 -0.09 38 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.96 -0.09 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.06 -0.09 43 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 31 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 30 0 1,009 0
30DEC26 3.30 P 0.12 0.12 0.11 0.11 -0.02 30 150 305 +60
30DEC26 3.40 P 0.16 0.16 0.15 0.15 -0.02 30 199 441 +161
30DEC26 3.50 P 0.21 0.21 0.19 0.19 -0.04 30 312 468 +228
30DEC26 3.60 P 0.27 0.27 0.24 0.24 -0.04 30 674 349 +79
30DEC26 3.70 P 0.31 0.31 0.30 0.30 -0.06 30 60 380 -30
30DEC26 3.80 P 0.00 0.00 0.00 0.37 -0.06 31 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 -0.07 31 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.52 -0.07 32 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.60 -0.08 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 -0.08 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 -0.08 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.87 -0.09 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.97 -0.08 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.06 -0.09 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 -0.09 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 -0.09 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 -0.09 44 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.46 -0.09 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.71 -0.09 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.96 -0.09 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.21 -0.09 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 30 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
30MAR27 2.90 P 0.08 0.08 0.07 0.06 -0.01 30 330 360 +287
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.01 29 0 420 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.01 29 0 42 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.02 28 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 -0.02 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.04 29 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 -0.05 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 -0.06 29 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 -0.06 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.64 -0.07 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.72 -0.07 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 -0.07 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.89 -0.08 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 -0.08 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.07 -0.08 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.17 -0.08 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.26 -0.09 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.36 -0.09 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.46 -0.09 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 -0.02 28 0 3 0
29JUN27 2.90 P 0.10 0.10 0.10 0.09 -0.02 28 30 30 +30
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.02 28 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 -0.05 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 -0.06 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 -0.06 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.06 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.76 -0.07 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.85 -0.06 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 -0.06 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.01 -0.07 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.10 -0.07 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 -0.02 31 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.51 -0.01 31 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.54 -0.07 29 0 18 0
29SEP27 3.90 P 0.61 0.61 0.61 0.61 -0.07 29 172 172 +172
29SEP27 4.00 P 0.00 0.00 0.00 0.67 -0.06 28 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.75 -0.05 29 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 -0.06 29 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.90 -0.06 29 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.98 -0.06 30 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 -0.06 30 0 0 0
TOTAL PUT 4,337 15,039 +1,571
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$ 33.560
29SEP26 18.50 C 0.00 0.00 0.00 15.09 +0.46 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.59 +0.46 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.09 +0.46 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.59 +0.46 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.59 +0.46 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.59 +0.45 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.60 +0.46 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.60 +0.46 52 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.60 +0.46 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.60 +0.46 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.60 +0.46 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.60 +0.45 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.61 +0.46 26 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.61 +0.46 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.62 +0.45 17 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.68 +0.40 17 0 27 0
29SEP26 33.00 C 0.62 0.92 0.62 0.86 +0.28 16 134 569 -19
29SEP26 34.00 C 0.35 0.38 0.35 0.35 +0.14 16 76 721 +42
29SEP26 35.00 C 0.12 0.14 0.12 0.11 +0.05 17 432 914 +374
29SEP26 36.00 C 0.07 0.07 0.07 0.03 +0.02 18 60 313 -4
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.60 +0.41 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.61 +0.42 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.61 +0.42 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.63 +0.43 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.63 +0.49 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.64 +0.43 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.65 +0.44 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.67 +0.45 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 4.68 +0.45 15 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.70 +0.44 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.75 +0.41 15 0 159 0
29OCT26 32.00 C 1.72 1.72 1.72 1.89 +0.38 16 15 260 -9
29OCT26 33.00 C 1.05 1.05 1.04 1.14 +0.26 15 60 363 -15
29OCT26 34.00 C 0.57 0.61 0.57 0.64 +0.16 15 48 291 +5
29OCT26 35.00 C 0.32 0.36 0.30 0.33 +0.11 16 47 364 +16
29OCT26 36.00 C 0.19 0.21 0.19 0.14 +0.05 16 19 280 +13
29OCT26 37.00 C 0.11 0.11 0.11 0.06 +0.03 16 35 81 +35
29OCT26 38.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 31 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 43.00 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 10.61 +0.42 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.63 +0.43 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.63 +0.45 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.64 +0.43 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.65 +0.37 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.67 +0.38 0 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.77 +0.45 16 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.82 +0.43 16 0 17 0
27NOV26 31.00 C 0.00 0.00 0.00 2.94 +0.42 17 0 110 0
27NOV26 32.00 C 1.89 1.95 1.89 2.08 +0.36 15 45 150 +30
27NOV26 33.00 C 1.29 1.32 1.29 1.43 +0.28 16 30 47 0
27NOV26 34.00 C 0.84 0.84 0.84 0.92 +0.20 16 15 332 +15
27NOV26 35.00 C 0.54 0.58 0.53 0.58 +0.17 17 34 425 +19
27NOV26 36.00 C 0.00 0.00 0.00 0.33 +0.11 17 0 21 0
27NOV26 37.00 C 0.24 0.24 0.24 0.17 +0.06 17 1 87 +1
27NOV26 38.00 C 0.00 0.00 0.00 0.09 +0.04 17 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.64 +0.43 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.66 +0.43 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.67 +0.42 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.69 +0.43 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.71 +0.42 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.73 +0.42 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.76 +0.40 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.79 +0.40 0 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.89 +0.44 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.98 +0.42 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 3.13 +0.30 17 0 228 0
30DEC26 32.00 C 2.15 2.26 2.15 2.32 +0.31 16 45 237 +45
30DEC26 33.00 C 0.00 0.00 0.00 1.68 +0.25 16 0 31 0
30DEC26 34.00 C 1.08 1.08 1.08 1.19 +0.19 16 15 58 +15
30DEC26 35.00 C 0.77 0.77 0.77 0.83 +0.18 17 15 235 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 +0.14 17 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 +0.09 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 +0.06 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 +0.04 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 17 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.91 +0.46 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.92 +0.45 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.94 +0.46 16 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.96 +0.38 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.98 +0.38 16 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.02 +0.44 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.06 +0.43 17 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.12 +0.41 17 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.26 +0.42 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 4.43 +0.40 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.66 +0.36 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.95 +0.30 17 0 19 0
30MAR27 33.00 C 2.23 2.23 2.23 2.36 +0.29 17 5 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.84 +0.28 17 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.41 +0.18 17 0 656 0
30MAR27 36.00 C 0.00 0.00 0.00 1.09 +0.18 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.80 +0.14 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.58 +0.12 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.41 +0.09 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.29 +0.07 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.20 +0.05 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 13.01 +0.46 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.04 +0.46 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.06 +0.45 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.09 +0.45 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.18 +0.43 21 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 8.24 +0.44 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.30 +0.42 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.39 +0.42 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.53 +0.38 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.74 +0.35 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.03 +0.34 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 3.36 +0.31 18 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.76 +0.27 18 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.25 +0.25 18 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.81 +0.21 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.47 +0.18 19 0 5 0
29JUN27 37.00 C 1.15 1.15 1.15 1.16 +0.14 19 1 3 +1
29JUN27 38.00 C 0.00 0.00 0.00 0.90 +0.11 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.69 +0.09 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.52 +0.06 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.39 +0.05 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.29 +0.04 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.07 +0.37 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.16 +0.39 22 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.21 +0.43 21 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.27 +0.42 20 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.35 +0.41 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.47 +0.40 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.67 +0.39 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.91 +0.37 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.19 +0.34 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.59 +0.37 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.02 +0.34 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.49 +0.27 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.10 +0.26 19 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.73 +0.20 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.42 +0.14 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.18 +0.13 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.98 +0.14 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.78 +0.11 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.63 +0.10 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.50 +0.08 19 0 0 0
TOTAL CALL 1,132 10,184 +564
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 971 0
29SEP26 32.00 P 0.11 0.11 0.08 0.07 -0.06 17 23 1,441 -10
29SEP26 33.00 P 0.43 0.43 0.27 0.28 -0.18 17 267 745 +30
29SEP26 34.00 P 1.03 1.03 0.80 0.78 -0.31 18 91 330 +75
29SEP26 35.00 P 0.00 0.00 0.00 1.51 -0.41 17 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 2.44 -0.46 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.44 -0.46 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.44 -0.46 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.44 -0.46 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.52 -0.50 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.52 -0.50 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.52 -0.50 60 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.51 -0.51 64 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.51 -0.51 69 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.51 -0.51 73 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.51 -0.51 78 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.51 -0.51 82 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 443 0
29OCT26 31.00 P 0.10 0.11 0.10 0.07 -0.05 16 200 414 -139
29OCT26 32.00 P 0.26 0.26 0.20 0.21 -0.09 16 215 562 +45
29OCT26 33.00 P 0.54 0.56 0.54 0.51 -0.18 16 105 652 +30
29OCT26 34.00 P 1.06 1.08 1.00 1.00 -0.28 16 160 205 +145
29OCT26 35.00 P 0.00 0.00 0.00 1.65 -0.36 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 2.49 -0.42 16 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.44 -0.46 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.44 -0.46 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.44 -0.46 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.52 -0.50 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.52 -0.50 37 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.52 -0.50 40 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.51 -0.51 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 34 0
27NOV26 30.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 422 0
27NOV26 31.00 P 0.00 0.00 0.00 0.18 -0.05 17 0 854 0
27NOV26 32.00 P 0.35 0.35 0.35 0.39 -0.09 17 100 396 +100
27NOV26 33.00 P 0.81 0.81 0.81 0.73 -0.14 17 15 487 0
27NOV26 34.00 P 0.00 0.00 0.00 1.23 -0.23 17 0 189 0
27NOV26 35.00 P 2.09 2.09 1.86 1.89 -0.30 18 36 73 +21
27NOV26 36.00 P 0.00 0.00 0.00 2.60 -0.37 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 3.48 -0.42 17 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.44 -0.46 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.44 -0.46 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.58 -0.44 30 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.58 -0.44 33 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.58 -0.44 36 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.58 -0.44 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 271 0
30DEC26 29.00 P 0.13 0.13 0.13 0.07 -0.02 17 2 198 -2
30DEC26 30.00 P 0.00 0.00 0.00 0.15 -0.04 17 0 159 0
30DEC26 31.00 P 0.39 0.39 0.39 0.30 -0.08 17 5 267 0
30DEC26 32.00 P 0.54 0.56 0.54 0.54 -0.12 17 5 206 -4
30DEC26 33.00 P 0.00 0.00 0.00 0.90 -0.17 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.42 -0.24 17 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 2.05 -0.29 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.72 -0.34 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.55 -0.39 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 4.46 -0.44 17 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.44 -0.46 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.58 -0.44 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.58 -0.44 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.58 -0.44 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.58 -0.44 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.58 -0.44 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.58 -0.44 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.58 -0.44 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.58 -0.44 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 0.00 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 43 0
30MAR27 28.00 P 0.23 0.23 0.23 0.13 -0.03 18 6 160 -6
30MAR27 29.00 P 0.00 0.00 0.00 0.24 -0.04 18 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.39 -0.07 18 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 0.61 -0.11 18 0 39 0
30MAR27 32.00 P 0.85 0.85 0.85 0.89 -0.14 17 1 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.30 -0.17 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 1.79 -0.21 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.36 -0.26 17 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.03 -0.30 17 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 3.78 -0.34 17 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.61 -0.38 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.50 -0.42 18 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.59 -0.43 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.58 -0.44 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.58 -0.44 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.58 -0.44 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.58 -0.44 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.58 -0.44 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.58 -0.44 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 0.01 -0.01 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.08 -0.03 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.24 -0.06 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.39 -0.07 19 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.57 -0.08 18 0 13 0
29JUN27 30.00 P 0.89 0.89 0.89 0.81 -0.12 18 1 129 -1
29JUN27 31.00 P 1.15 1.15 1.15 1.13 -0.13 18 4 11 -4
29JUN27 32.00 P 0.00 0.00 0.00 1.47 -0.19 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 1.91 -0.22 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.49 -0.27 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.08 -0.30 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.72 -0.30 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.46 -0.33 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.22 -0.37 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.12 -0.38 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.93 -0.43 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.87 -0.39 20 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.78 -0.40 21 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.69 -0.41 21 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 8 0
29SEP27 24.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.39 -0.05 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.57 -0.07 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.80 -0.09 19 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 1.09 -0.11 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.42 -0.16 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.84 -0.18 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.27 -0.25 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 2.84 -0.25 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.42 -0.30 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.10 -0.27 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.79 -0.34 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.46 -0.32 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.41 -0.36 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.24 -0.37 21 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.11 -0.37 21 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.99 -0.37 21 0 0 0
TOTAL PUT 1,236 13,631 +280
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$ 4.240
11SEP26 3.45 C 0.00 0.00 0.00 0.79 -0.19 0 0 0 0
11SEP26 3.50 C 0.00 0.00 0.00 0.74 -0.19 0 0 0 0
11SEP26 3.55 C 0.00 0.00 0.00 0.69 -0.19 0 0 0 0
11SEP26 3.60 C 0.00 0.00 0.00 0.64 -0.19 0 0 0 0
11SEP26 3.65 C 0.00 0.00 0.00 0.59 -0.19 0 0 0 0
11SEP26 3.70 C 0.00 0.00 0.00 0.54 -0.19 0 0 0 0
11SEP26 3.75 C 0.00 0.00 0.00 0.49 -0.19 0 0 0 0
11SEP26 3.80 C 0.00 0.00 0.00 0.44 -0.19 0 0 0 0
11SEP26 3.85 C 0.00 0.00 0.00 0.39 -0.19 0 0 0 0
11SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.19 0 0 0 0
11SEP26 3.95 C 0.00 0.00 0.00 0.29 -0.19 0 0 0 0
11SEP26 4.00 C 0.00 0.00 0.00 0.24 -0.19 0 0 0 0
11SEP26 4.05 C 0.00 0.00 0.00 0.20 -0.18 74 0 0 0
11SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.17 78 0 0 0
11SEP26 4.15 C 0.00 0.00 0.00 0.12 -0.17 74 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.16 77 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.06 -0.15 73 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.14 73 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.03 -0.12 80 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.10 64 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.01 -0.08 77 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.06 89 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.01 -0.04 101 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.03 112 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.01 -0.02 123 0 210 0
11SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 134 0 255 0
11SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 144 0 175 0
11SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 154 0 119 0
11SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 164 0 165 0
11SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 174 0 240 0
11SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 183 0 195 0
11SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 192 0 275 0
11SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 210 0 275 0
11SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 228 0 245 0
11SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 244 0 15 0
11SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 320 0 90 0
11SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 348 0 90 0
11SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 361 0 90 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 434 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 446 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
18SEP26 3.45 C 0.00 0.00 0.00 0.80 - 80 0 0 -
18SEP26 3.50 C 0.00 0.00 0.00 0.74 - 0 0 0 -
18SEP26 3.55 C 0.00 0.00 0.00 0.70 - 71 0 0 -
18SEP26 3.60 C 0.00 0.00 0.00 0.65 - 66 0 0 -
18SEP26 3.65 C 0.00 0.00 0.00 0.60 - 61 0 0 -
18SEP26 3.70 C 0.00 0.00 0.00 0.55 - 57 0 0 -
18SEP26 3.75 C 0.00 0.00 0.00 0.49 -0.20 0 0 0 0
18SEP26 3.80 C 0.00 0.00 0.00 0.45 -0.19 48 0 0 0
18SEP26 3.85 C 0.00 0.00 0.00 0.41 -0.19 53 0 0 0
18SEP26 3.90 C 0.00 0.00 0.00 0.37 -0.18 56 0 0 0
18SEP26 3.95 C 0.00 0.00 0.00 0.33 -0.17 56 0 0 0
18SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.14 65 0 0 0
18SEP26 4.05 C 0.00 0.00 0.00 0.27 -0.14 63 0 0 0
18SEP26 4.10 C 0.00 0.00 0.00 0.24 -0.14 64 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.20 -0.14 60 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.13 63 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 0.15 -0.12 61 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.13 62 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.11 -0.12 62 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.10 65 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.08 -0.09 63 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.08 65 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.06 -0.07 66 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.07 66 0 67 0
18SEP26 4.65 C 0.00 0.00 0.00 0.04 -0.06 65 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.05 63 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.02 -0.05 60 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.01 -0.02 64 0 20 0
18SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
18SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 108 0 68 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 - 56 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.67 -0.18 56 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 -0.18 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 -0.17 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 -0.16 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.14 60 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.14 60 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.12 61 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.12 60 0 0 0
29SEP26 4.40 C 0.22 0.22 0.22 0.17 -0.10 60 1 1 +1
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.09 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.07 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.06 62 0 60 0
29SEP26 4.80 C 0.07 0.07 0.07 0.07 -0.05 62 100 553 +100
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.05 61 0 1,100 0
29SEP26 5.00 C 0.07 0.07 0.04 0.04 -0.04 62 195 285 +130
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.02 62 0 444 0
29SEP26 5.50 C 0.02 0.02 0.02 0.01 -0.01 63 10 200 +10
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.82 - 54 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.74 -0.17 54 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.67 -0.16 55 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.61 -0.14 57 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.55 -0.15 57 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.49 -0.14 57 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.43 -0.14 57 0 0 0
29OCT26 4.20 C 0.40 0.40 0.40 0.39 -0.12 58 15 15 +15
29OCT26 4.30 C 0.38 0.38 0.38 0.34 -0.11 58 15 15 +15
29OCT26 4.40 C 0.00 0.00 0.00 0.30 -0.10 58 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 -0.09 59 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.23 -0.09 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.21 -0.07 60 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.18 -0.07 59 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.16 -0.06 60 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.14 -0.05 60 0 55 0
29OCT26 5.25 C 0.00 0.00 0.00 0.10 -0.04 61 0 180 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 -0.02 61 0 36 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 -0.01 60 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
27NOV26 3.50 C 0.00 0.00 0.00 0.91 - 59 0 0 -
27NOV26 3.60 C 0.00 0.00 0.00 0.82 -0.15 56 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.75 -0.16 56 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.70 -0.14 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.64 -0.14 58 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.59 -0.12 58 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.54 -0.11 59 0 0 0
27NOV26 4.20 C 0.50 0.50 0.50 0.49 -0.12 58 15 15 +15
27NOV26 4.30 C 0.50 0.51 0.48 0.45 -0.11 59 90 90 +90
27NOV26 4.40 C 0.00 0.00 0.00 0.42 -0.10 61 0 60 0
27NOV26 4.50 C 0.00 0.00 0.00 0.37 -0.10 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.34 -0.09 60 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.31 -0.09 60 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.28 -0.08 60 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.25 -0.08 60 0 225 0
27NOV26 5.00 C 0.00 0.00 0.00 0.23 -0.07 60 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.18 -0.05 61 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.13 -0.05 60 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.10 -0.04 60 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.08 -0.03 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 - 58 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.91 -0.15 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 -0.15 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 -0.15 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 -0.11 58 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 -0.11 59 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 -0.11 59 0 0 0
30DEC26 4.20 C 0.57 0.57 0.57 0.59 -0.12 59 15 15 +15
30DEC26 4.30 C 0.59 0.59 0.56 0.54 -0.12 59 30 30 +30
30DEC26 4.40 C 0.00 0.00 0.00 0.50 -0.11 59 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.11 59 0 120 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 -0.10 59 0 45 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 -0.10 59 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 -0.09 59 0 135 0
30DEC26 4.90 C 0.33 0.33 0.33 0.34 -0.08 60 3 190 -3
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.07 59 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.07 59 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.05 60 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.05 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.04 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.03 60 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.02 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.14 - 59 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.09 -0.12 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 -0.12 59 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 -0.11 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.93 -0.11 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 -0.13 58 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 -0.12 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 -0.11 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.75 -0.12 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.71 -0.11 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.12 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 -0.12 59 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 -0.11 59 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 -0.11 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.54 -0.10 59 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 -0.11 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 -0.10 58 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.38 -0.08 59 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 -0.09 59 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.29 -0.06 59 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.05 60 0 35 0
30MAR27 6.50 C 0.24 0.24 0.24 0.22 -0.05 59 30 45 +30
30MAR27 6.75 C 0.00 0.00 0.00 0.19 -0.05 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.05 59 0 18 0
29JUN27 3.50 C 0.00 0.00 0.00 1.26 - 59 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 1.20 -0.15 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.15 -0.14 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.10 -0.14 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.06 -0.13 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.01 -0.13 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.97 -0.12 59 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.93 -0.12 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.89 -0.11 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.85 -0.12 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.82 -0.10 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.79 -0.10 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.76 -0.09 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.71 -0.11 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.68 -0.11 59 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 -0.10 60 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.58 -0.11 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.52 -0.10 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.46 -0.10 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 -0.07 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.39 -0.07 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 -0.06 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.31 -0.06 60 0 4 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 -0.05 60 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.38 - 60 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 1.33 -0.11 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.28 -0.11 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.24 -0.13 61 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.17 -0.13 59 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.13 -0.13 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.09 -0.13 59 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.05 -0.13 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.01 -0.13 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.98 -0.12 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.94 -0.11 59 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.91 -0.11 59 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.88 -0.11 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.85 -0.11 60 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.82 -0.10 59 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.80 -0.09 60 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.74 -0.09 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.68 -0.08 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.62 -0.08 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.57 -0.08 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.52 -0.08 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.48 -0.07 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.44 -0.07 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.41 -0.06 61 0 0 0
TOTAL CALL 519 10,130 +448
11SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
11SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
11SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
11SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
11SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 4.10 P 0.00 0.00 0.00 0.02 +0.01 78 0 75 0
11SEP26 4.15 P 0.00 0.00 0.00 0.03 +0.02 74 0 100 0
11SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.03 77 0 100 0
11SEP26 4.25 P 0.00 0.00 0.00 0.07 +0.03 73 0 164 0
11SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.05 73 0 90 0
11SEP26 4.35 P 0.00 0.00 0.00 0.14 +0.08 80 0 260 0
11SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.09 64 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.22 +0.11 78 0 10 0
11SEP26 4.50 P 0.00 0.00 0.00 0.26 +0.13 0 0 90 0
11SEP26 4.55 P 0.00 0.00 0.00 0.32 +0.16 102 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.36 +0.16 0 0 15 0
11SEP26 4.65 P 0.33 0.33 0.33 0.41 +0.17 0 4 120 -79
11SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.18 0 0 510 -15
11SEP26 4.75 P 0.00 0.00 0.00 0.51 +0.19 0 0 735 -60
11SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.18 0 0 285 -105
11SEP26 4.85 P 0.00 0.00 0.00 0.61 +0.18 0 0 195 -30
11SEP26 4.90 P 0.00 0.00 0.00 0.66 +0.18 0 0 120 -225
11SEP26 4.95 P 0.00 0.00 0.00 0.71 +0.18 0 0 200 0
11SEP26 5.00 P 0.00 0.00 0.00 0.76 +0.18 0 0 350 0
11SEP26 5.10 P 0.00 0.00 0.00 0.86 +0.19 0 0 95 0
11SEP26 5.20 P 0.00 0.00 0.00 0.96 +0.19 0 0 0 -45
11SEP26 5.30 P 0.00 0.00 0.00 1.06 +0.19 0 0 0 -45
11SEP26 5.40 P 0.00 0.00 0.00 1.16 +0.19 0 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 1.26 +0.19 0 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 1.36 +0.19 0 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 1.46 +0.19 0 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 1.56 +0.19 0 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 1.66 +0.19 0 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 1.86 +0.19 0 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 1.96 +0.19 0 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 2.06 +0.19 0 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 2.16 +0.19 0 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 2.26 +0.19 0 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 2.36 +0.19 0 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 2.46 +0.19 0 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 2.56 +0.19 0 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 2.66 +0.19 0 0 0 0
18SEP26 3.45 P 0.00 0.00 0.00 0.01 - 85 0 0 -
18SEP26 3.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
18SEP26 3.55 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 3.60 P 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 3.65 P 0.01 0.01 0.01 0.01 - 65 100 100 -
18SEP26 3.70 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
18SEP26 3.80 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
18SEP26 3.85 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
18SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
18SEP26 3.95 P 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
18SEP26 4.00 P 0.06 0.06 0.06 0.06 +0.02 62 100 120 +100
18SEP26 4.05 P 0.00 0.00 0.00 0.08 +0.03 64 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.10 +0.04 65 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.12 +0.05 65 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.14 +0.06 64 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.16 +0.06 62 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.07 63 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.22 +0.08 63 0 0 0
18SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.10 66 0 1 0
18SEP26 4.45 P 0.00 0.00 0.00 0.29 +0.10 64 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.10 61 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.36 +0.12 62 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.14 67 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.45 +0.14 67 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.15 71 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.54 +0.15 69 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.16 74 0 1 0
18SEP26 4.85 P 0.00 0.00 0.00 0.64 +0.16 78 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 0.68 +0.16 74 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.73 +0.17 78 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.18 81 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.87 +0.17 77 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.97 +0.18 83 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 1.07 +0.19 89 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 1.16 +0.18 0 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 1.26 +0.18 0 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 1.36 +0.18 0 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 1.46 +0.18 0 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 1.56 +0.18 0 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 1.66 +0.18 0 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 1.86 +0.18 0 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 1.96 +0.18 0 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 2.06 +0.18 0 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 2.16 +0.18 0 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 2.26 +0.18 0 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 2.36 +0.18 0 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 2.46 +0.18 0 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 2.56 +0.18 0 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 2.66 +0.18 0 0 0 0
29SEP26 3.50 P 0.02 0.02 0.02 0.02 - 61 100 100 -
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.02 62 0 200 0
29SEP26 3.80 P 0.06 0.06 0.06 0.06 +0.02 58 10 100 0
29SEP26 3.90 P 0.09 0.09 0.09 0.09 +0.04 59 10 10 +10
29SEP26 4.00 P 0.10 0.10 0.10 0.13 +0.05 62 20 124 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.07 62 0 90 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.07 60 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.09 62 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.10 62 0 1,516 0
29SEP26 4.50 P 0.39 0.39 0.39 0.40 +0.12 63 1 64 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.12 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 +0.12 61 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.16 68 0 390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.15 63 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 +0.16 68 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 1.04 +0.17 71 0 30 0
29SEP26 5.50 P 0.00 0.00 0.00 1.28 +0.18 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.52 +0.18 77 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.76 +0.18 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.01 +0.18 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.26 +0.18 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.51 +0.18 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.76 +0.18 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 - 58 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.11 +0.04 59 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 +0.04 60 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.17 +0.05 59 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.21 +0.06 60 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.25 +0.06 60 0 1 0
29OCT26 4.10 P 0.00 0.00 0.00 0.29 +0.07 59 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.34 +0.08 59 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.40 +0.09 60 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.45 +0.09 59 0 30 0
29OCT26 4.50 P 0.52 0.52 0.52 0.51 +0.09 58 11 190 -11
29OCT26 4.60 P 0.00 0.00 0.00 0.58 +0.11 59 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.65 +0.12 59 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 0.73 +0.13 60 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 0.82 +0.16 63 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 0.88 +0.13 59 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.10 +0.16 62 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.32 +0.15 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.55 +0.17 64 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.78 +0.17 62 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.03 +0.18 68 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.26 +0.17 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.51 +0.18 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.76 +0.18 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.15 - 60 0 0 -
27NOV26 3.60 P 0.00 0.00 0.00 0.18 +0.04 60 0 15 0
27NOV26 3.70 P 0.18 0.18 0.18 0.22 +0.06 61 100 100 +100
27NOV26 3.80 P 0.00 0.00 0.00 0.25 +0.05 60 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.29 +0.05 59 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.34 +0.07 60 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.39 +0.08 60 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.44 +0.08 60 0 30 0
27NOV26 4.30 P 0.48 0.48 0.48 0.49 +0.08 60 10 40 +10
27NOV26 4.40 P 0.00 0.00 0.00 0.55 +0.09 60 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.61 +0.10 60 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.67 +0.10 59 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.74 +0.11 60 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.81 +0.12 60 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 0.89 +0.13 60 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 0.96 +0.12 60 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.18 +0.15 63 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.38 +0.15 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.59 +0.14 61 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.82 +0.16 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.05 +0.16 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.29 +0.17 64 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.53 +0.17 64 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.78 +0.18 68 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 - 59 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.04 59 0 90 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.05 59 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.05 59 0 90 0
30DEC26 3.90 P 0.33 0.33 0.33 0.37 +0.06 60 6 6 +6
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.06 59 0 90 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.07 59 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 +0.06 58 0 45 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.08 59 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 +0.08 58 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 +0.10 59 0 53 0
30DEC26 4.60 P 0.77 0.77 0.77 0.75 +0.10 59 1 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 +0.11 59 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 0.89 +0.11 60 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 +0.13 59 0 210 0
30DEC26 5.00 P 1.00 1.00 1.00 1.04 +0.14 60 5 200 +5
30DEC26 5.25 P 0.00 0.00 0.00 1.23 +0.12 60 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.44 +0.12 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.64 +0.12 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.87 +0.16 62 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 +0.16 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.32 +0.16 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 +0.16 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.79 +0.17 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 - 59 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.05 59 0 0 0
30MAR27 3.70 P 0.41 0.41 0.41 0.42 +0.04 58 6 6 +6
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.06 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 +0.05 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 +0.06 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 +0.07 59 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.07 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 +0.08 59 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 +0.07 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 +0.07 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.91 +0.08 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.98 +0.10 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.05 +0.10 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.12 +0.11 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.19 +0.09 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.38 +0.10 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.57 +0.11 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 +0.12 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.97 +0.12 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.19 +0.13 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.40 +0.13 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.63 +0.14 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.85 +0.15 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 - 58 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.51 +0.04 58 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 +0.06 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.06 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 +0.06 58 0 0 0
29JUN27 4.00 P 0.68 0.68 0.68 0.72 +0.08 59 20 20 +20
29JUN27 4.10 P 0.00 0.00 0.00 0.77 +0.07 59 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 +0.08 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 +0.08 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 +0.08 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 +0.09 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.08 +0.09 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 +0.09 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 +0.09 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.28 +0.09 59 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.35 +0.09 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.54 +0.10 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.72 +0.10 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.92 +0.13 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.10 +0.12 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.30 +0.12 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.51 +0.13 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.73 +0.14 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.94 +0.14 59 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.60 - 61 0 0 -
29SEP27 3.60 P 0.64 0.64 0.64 0.65 +0.06 61 3 9 +3
29SEP27 3.70 P 0.00 0.00 0.00 0.70 +0.05 61 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.76 +0.06 62 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.81 +0.05 61 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.87 +0.07 61 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.93 +0.07 62 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.99 +0.07 62 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.05 +0.07 62 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.11 +0.07 62 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.17 +0.07 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.24 +0.08 62 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.28 +0.06 60 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.35 +0.06 60 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.42 +0.09 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.49 +0.10 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.66 +0.09 60 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.85 +0.11 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.04 +0.11 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.23 +0.11 60 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.43 +0.12 60 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.63 +0.12 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.84 +0.13 60 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.05 +0.13 60 0 0 0
TOTAL PUT 507 12,203 -355
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$ 3.430
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.01 90 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 -0.01 81 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 -0.01 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 0.00 71 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 -0.01 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.03 42 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.01 42 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 82 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.01 42 0 70 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.01 44 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.01 44 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 45 0 45 0
29SEP26 4.00 C 0.02 0.02 0.02 0.01 0.00 43 10 198 0
29SEP26 4.10 C 0.01 0.01 0.01 0.01 0.00 48 20 74 -20
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 468 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 113 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 128 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 134 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 153 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 158 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 164 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 169 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 174 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 178 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 183 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 187 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 192 0 15 0
29OCT26 2.50 C 0.00 0.00 0.00 0.97 -0.02 65 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.87 0.00 59 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 -0.02 52 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.68 -0.01 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.59 -0.02 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 -0.02 47 0 6 0
29OCT26 3.10 C 0.00 0.00 0.00 0.43 -0.02 45 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.31 -0.02 47 0 56 0
29OCT26 3.40 C 0.00 0.00 0.00 0.26 -0.01 47 0 27 0
29OCT26 3.50 C 0.21 0.21 0.21 0.21 -0.01 46 7 37 +7
29OCT26 3.60 C 0.18 0.18 0.18 0.18 -0.01 48 7 27 +7
29OCT26 3.70 C 0.00 0.00 0.00 0.14 -0.01 47 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.11 -0.01 47 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 -0.01 47 0 185 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 449 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 0.00 49 0 57 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 0.00 50 0 3,691 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 50 0 196 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 50 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 19 0
27NOV26 2.50 C 0.00 0.00 0.00 0.98 -0.03 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.89 -0.02 52 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.80 -0.02 50 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.72 -0.01 50 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.64 -0.01 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.29 0.00 49 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.19 0.00 50 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.14 0.00 50 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 0.00 49 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 0.00 47 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 -0.01 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.84 -0.01 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 -0.01 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 -0.01 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.62 -0.02 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.01 48 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 -0.01 48 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.01 50 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.01 50 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 152 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 -0.02 48 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 -0.02 48 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 -0.01 50 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.01 49 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 305 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.01 48 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.01 49 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 49 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 48 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 190 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 -0.01 51 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.01 -0.02 50 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.94 -0.02 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 -0.02 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.68 -0.02 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 -0.01 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 -0.01 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 -0.01 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.01 49 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.01 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.01 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.01 50 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 223 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 50 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 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 54 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 57 0 320 0
30MAR27 9.25 C 0.05 0.05 0.03 0.01 0.00 58 9 213 -9
29JUN27 2.50 C 0.00 0.00 0.00 1.10 -0.03 54 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.02 -0.03 52 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.95 -0.03 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.88 -0.03 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.82 -0.02 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.76 -0.02 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.70 -0.02 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.65 -0.02 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.55 -0.02 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.50 -0.03 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 -0.02 50 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.33 -0.02 49 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.28 -0.02 49 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 -0.01 49 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 -0.01 49 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 -0.01 49 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 -0.01 49 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 31 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.01 49 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 0.00 49 0 9 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 0.00 49 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 0.00 50 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 48 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 1.12 -0.03 54 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.05 -0.03 53 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.99 -0.02 53 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.92 -0.03 52 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.86 -0.03 52 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.81 -0.02 52 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.75 -0.02 51 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.70 -0.03 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.66 -0.02 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.61 -0.02 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.57 -0.02 51 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.54 -0.02 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.50 -0.02 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.47 -0.02 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.26 -0.01 50 0 31 0
TOTAL CALL 53 33,510 -15
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 41 0 63 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 40 0 229 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 40 0 170 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 41 0 284 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 0.00 40 0 210 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 167 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 +0.02 44 0 466 0
29SEP26 3.70 P 0.00 0.00 0.00 0.32 +0.03 46 0 92 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 +0.02 46 0 104 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 +0.02 48 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.02 47 0 355 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 +0.02 52 0 96 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 +0.02 0 0 298 0
29SEP26 4.30 P 0.00 0.00 0.00 0.87 +0.01 0 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.97 +0.02 0 0 202 0
29SEP26 4.50 P 0.00 0.00 0.00 1.07 +0.01 0 0 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 0.00 0 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.27 +0.02 0 0 126 0
29SEP26 4.80 P 0.00 0.00 0.00 1.37 +0.01 0 0 334 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 +0.03 0 0 69 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 +0.02 0 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 +0.03 0 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 +0.02 0 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 +0.03 0 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.07 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.32 +0.02 0 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.57 +0.02 0 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.82 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.07 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.32 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.82 +0.03 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 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 47 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 0.00 45 0 171 0
29OCT26 3.10 P 0.08 0.08 0.08 0.09 +0.01 46 2 82 -2
29OCT26 3.20 P 0.00 0.00 0.00 0.12 0.00 45 0 1,127 0
29OCT26 3.30 P 0.00 0.00 0.00 0.16 0.00 45 0 351 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 0.00 46 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.27 +0.01 47 0 119 0
29OCT26 3.60 P 0.00 0.00 0.00 0.34 +0.02 49 0 58 0
29OCT26 3.70 P 0.00 0.00 0.00 0.41 +0.02 50 0 75 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 +0.02 50 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 +0.02 50 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.64 +0.02 51 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.73 +0.02 52 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.82 +0.02 54 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.02 54 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 +0.03 58 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.09 +0.01 53 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 1.19 +0.01 57 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.28 +0.01 54 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.37 +0.01 0 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.57 0.00 0 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.07 +0.03 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 46 0 9 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 +0.01 48 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 +0.01 48 0 44 0
27NOV26 3.30 P 0.00 0.00 0.00 0.23 +0.01 48 0 180 0
27NOV26 3.40 P 0.00 0.00 0.00 0.28 +0.01 48 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.34 +0.01 49 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.40 +0.01 49 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.47 +0.02 50 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.54 +0.02 50 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.62 +0.02 51 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.70 +0.03 52 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.78 +0.03 53 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.87 +0.03 55 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.95 +0.02 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.04 +0.02 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.13 +0.02 56 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.22 +0.02 56 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.31 +0.02 56 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.40 +0.01 55 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.50 +0.02 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.59 +0.02 56 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.83 +0.01 57 0 0 0
30DEC26 2.50 P 0.03 0.03 0.03 0.04 0.00 47 10 10 +10
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 0.00 46 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 +0.01 48 0 10 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 140 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 0.00 47 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 0.00 47 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 0.00 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 0.00 47 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 0.00 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 +0.01 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.01 49 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 +0.03 51 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 +0.02 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.01 51 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.01 51 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.02 53 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 +0.02 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.01 52 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.02 53 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.02 54 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 +0.01 55 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 +0.01 55 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 +0.01 55 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.01 55 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.84 +0.01 54 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 +0.01 54 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.57 +0.02 0 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.82 +0.02 0 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.07 +0.02 0 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.32 +0.02 0 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 +0.02 0 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.07 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.32 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.57 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.82 +0.02 0 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 49 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 0.00 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 0.00 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 +0.01 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 0.00 49 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 0.00 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 0.00 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 0.00 49 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 0.00 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 0.00 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 +0.01 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 0.00 49 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 0.00 49 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 +0.01 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 +0.01 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 +0.01 51 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 0.00 50 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 +0.01 51 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 0.00 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.01 52 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 +0.01 52 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.01 52 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 0.00 51 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.89 +0.01 52 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.12 +0.01 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.35 +0.01 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.58 0.00 50 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.32 +0.02 0 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 +0.02 0 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.82 +0.01 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.57 +0.02 0 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.07 +0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.32 +0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.57 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 0.00 47 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 +0.01 47 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.38 0.00 47 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.43 0.00 46 0 84 0
29JUN27 3.10 P 0.00 0.00 0.00 0.48 0.00 46 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.01 46 0 4 0
29JUN27 3.40 P 0.63 0.63 0.63 0.66 +0.01 46 63 63 +53
29JUN27 3.50 P 0.00 0.00 0.00 0.72 +0.01 46 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 +0.01 46 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 +0.02 46 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 0.93 +0.02 46 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 +0.02 45 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.07 +0.01 45 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.15 +0.02 45 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.22 +0.01 44 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.30 +0.02 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.38 +0.02 43 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.46 +0.02 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.54 +0.02 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.62 +0.02 41 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.71 +0.02 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.79 +0.02 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.88 +0.02 40 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.09 +0.02 36 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.31 +0.02 27 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.76 +0.02 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.69 +0.03 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.77 +0.17 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.01 +0.18 46 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.26 +0.19 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.50 +0.19 49 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.32 0.00 48 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.36 0.00 48 0 0 0
29SEP27 2.80 P 0.32 0.32 0.32 0.41 +0.01 48 1 11 +1
29SEP27 2.90 P 0.00 0.00 0.00 0.46 +0.01 48 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.51 +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 0.62 +0.01 48 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 +0.01 47 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.87 +0.01 47 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.94 +0.01 47 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.00 +0.01 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.08 +0.02 47 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.15 +0.01 47 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.22 +0.01 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.29 +0.01 45 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.37 +0.01 45 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.45 +0.02 45 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.53 +0.02 45 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.61 +0.02 45 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.69 +0.02 45 0 0 0
TOTAL PUT 76 17,297 +62
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$ 48.340
29SEP26 33.00 C 0.00 0.00 0.00 15.39 +0.24 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.39 +0.23 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.40 +0.24 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.40 +0.24 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.40 +0.24 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.40 +0.23 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.36 +0.04 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.41 +0.22 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.43 +0.21 35 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 6.47 +0.20 36 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 5.53 +0.17 35 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 4.63 +0.14 35 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.79 +0.10 35 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 3.03 +0.07 35 0 259 0
29SEP26 47.00 C 0.00 0.00 0.00 2.35 +0.09 35 0 286 0
29SEP26 48.00 C 1.69 1.99 1.59 1.78 -0.05 35 47 285 +13
29SEP26 49.00 C 1.23 1.55 1.14 1.27 -0.07 34 196 303 +139
29SEP26 50.00 C 1.15 1.15 0.88 0.90 -0.06 35 82 259 -52
29SEP26 52.50 C 0.35 0.35 0.32 0.34 -0.06 35 28 266 -18
29SEP26 55.00 C 0.14 0.14 0.14 0.11 -0.03 36 1 881 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 36 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 44 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 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 70 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 14.48 +0.23 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.40 -0.05 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.40 -0.10 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.42 -0.10 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.46 -0.10 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.51 -0.09 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.69 +0.20 36 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.79 +0.19 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.92 +0.17 36 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 6.10 +0.16 36 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 5.33 +0.14 36 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 4.61 +0.13 36 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 3.95 +0.11 36 0 470 0
29OCT26 47.00 C 0.00 0.00 0.00 3.35 0.00 36 0 127 0
29OCT26 48.00 C 2.58 3.09 2.58 2.81 -0.01 36 71 274 +27
29OCT26 49.00 C 2.54 2.54 2.24 2.27 0.00 35 29 396 +23
29OCT26 50.00 C 1.86 1.86 1.86 1.87 -0.01 35 15 157 -4
29OCT26 52.50 C 1.07 1.07 1.07 1.11 -0.03 35 15 96 0
29OCT26 55.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 79 0
29OCT26 57.50 C 0.41 0.41 0.41 0.34 0.00 36 10 114 +10
29OCT26 60.00 C 0.00 0.00 0.00 0.17 0.00 36 0 30 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 -0.01 36 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 12.54 -0.17 28 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.60 -0.16 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.67 -0.15 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.76 -0.14 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.93 -0.07 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.08 +0.18 37 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 7.27 +0.16 37 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 6.50 +0.15 37 0 13 0
27NOV26 44.00 C 0.00 0.00 0.00 5.78 +0.14 37 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 5.11 +0.12 37 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 4.48 +0.10 37 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 3.96 +0.02 37 0 35 0
27NOV26 48.00 C 0.00 0.00 0.00 3.44 +0.01 37 0 80 0
27NOV26 49.00 C 0.00 0.00 0.00 2.96 +0.01 37 0 156 0
27NOV26 50.00 C 2.54 2.54 2.54 2.54 -0.01 37 15 154 0
27NOV26 52.50 C 1.77 1.77 1.77 1.71 +0.02 37 30 99 -30
27NOV26 55.00 C 1.19 1.19 1.19 1.12 +0.01 37 15 46 +11
27NOV26 57.50 C 0.77 0.88 0.77 0.70 0.00 37 30 52 +6
27NOV26 60.00 C 0.00 0.00 0.00 0.43 0.00 37 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.25 0.00 37 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.09 0.00 37 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 14.51 -0.17 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.56 -0.17 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.63 -0.20 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.71 -0.16 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.82 -0.14 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.96 -0.11 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.15 -0.07 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.34 -0.07 37 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 7.57 +0.16 37 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.86 +0.15 37 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.18 +0.14 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.59 +0.16 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 4.98 +0.12 37 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 4.50 +0.04 38 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 4.00 +0.03 37 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 3.54 +0.04 37 0 40 0
30DEC26 50.00 C 3.11 3.11 3.11 3.11 +0.01 37 15 261 +14
30DEC26 52.50 C 2.24 2.25 2.24 2.25 0.00 37 35 132 0
30DEC26 55.00 C 1.64 1.64 1.62 1.65 +0.05 37 35 1,051 +35
30DEC26 57.50 C 0.00 0.00 0.00 1.15 +0.03 37 0 25 0
30DEC26 60.00 C 0.87 0.87 0.87 0.79 +0.02 37 2 17 -2
30DEC26 62.50 C 0.68 0.68 0.68 0.54 +0.01 37 3 29 -3
30DEC26 65.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.01 38 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 14.86 -0.17 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.96 -0.18 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.13 -0.14 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.32 -0.11 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.57 -0.06 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.79 -0.08 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.06 -0.07 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.37 -0.07 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.85 +0.08 39 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.26 +0.11 39 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 7.68 +0.34 39 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.99 +0.21 38 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 6.49 +0.21 38 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 5.99 +0.03 38 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 5.53 +0.05 38 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 5.25 +0.18 39 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 4.84 +0.41 39 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 3.83 +0.08 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 3.11 +0.10 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.50 +0.11 38 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.99 +0.10 39 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.61 +0.14 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.32 +0.16 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.05 +0.14 39 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.84 +0.15 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.66 +0.11 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.52 +0.10 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.41 +0.09 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.35 +0.22 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.58 +0.23 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.81 +0.23 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.09 +0.22 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.56 +0.40 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.82 +0.01 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.16 -0.01 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.52 0.00 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.95 +0.03 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.34 +0.01 38 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.80 +0.05 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.32 +0.08 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.81 +0.07 39 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.33 +0.10 39 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.88 +0.09 39 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 6.44 +0.07 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.05 +0.11 39 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 5.14 +0.11 39 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 4.35 +0.13 39 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 3.67 +0.13 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.09 +0.12 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.55 +0.09 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.16 +0.10 38 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.78 +0.07 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.45 +0.03 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.23 +0.06 38 0 2 0
29JUN27 75.00 C 1.18 1.18 1.18 1.03 +0.06 38 1 22 +1
29SEP27 37.00 C 0.00 0.00 0.00 14.09 +0.19 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.46 +0.18 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.83 +0.18 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.21 +0.18 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.63 +0.16 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.08 +0.16 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.53 +0.16 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.70 -0.15 38 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 9.53 +0.15 40 0 9 0
29SEP27 46.00 C 0.00 0.00 0.00 8.78 +0.14 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.32 -0.11 38 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 7.90 +0.12 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.52 +0.13 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.13 +0.12 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.24 +0.11 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.45 +0.11 39 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.76 +0.08 39 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 4.14 +0.09 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.62 +0.07 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 3.14 +0.07 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.74 +0.06 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.45 +0.05 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 2.06 -0.02 39 0 0 0
TOTAL CALL 675 14,607 +170
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 95 0
29SEP26 42.00 P 0.10 0.10 0.10 0.06 -0.05 35 10 185 +10
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.07 35 0 354 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 -0.08 36 0 468 0
29SEP26 45.00 P 0.00 0.00 0.00 0.39 -0.11 35 0 899 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.14 36 0 377 0
29SEP26 47.00 P 0.00 0.00 0.00 0.96 -0.16 36 0 1,024 0
29SEP26 48.00 P 0.00 0.00 0.00 1.38 -0.18 35 0 227 0
29SEP26 49.00 P 1.94 1.94 1.73 1.95 -0.14 36 82 394 +45
29SEP26 50.00 P 0.00 0.00 0.00 2.51 -0.20 35 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 4.44 -0.28 35 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 6.71 -0.27 35 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 9.16 -0.25 0 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 11.66 -0.24 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 14.16 -0.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.66 -0.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.16 -0.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.66 -0.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.16 -0.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.66 -0.24 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.16 -0.24 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.66 -0.24 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.16 -0.24 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.66 -0.24 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.16 -0.24 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 0.00 37 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 29 0
29OCT26 39.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.19 -0.04 36 0 22 0
29OCT26 41.00 P 0.36 0.36 0.36 0.29 -0.05 36 15 73 0
29OCT26 42.00 P 0.42 0.42 0.42 0.43 -0.05 36 15 88 0
29OCT26 43.00 P 0.55 0.55 0.55 0.61 -0.04 36 11 67 +11
29OCT26 44.00 P 0.74 0.74 0.74 0.84 -0.08 36 10 171 0
29OCT26 45.00 P 0.97 0.97 0.97 1.10 -0.07 36 1 180 -1
29OCT26 46.00 P 1.53 1.53 1.53 1.47 -0.05 36 15 178 0
29OCT26 47.00 P 1.95 1.95 1.86 1.88 -0.06 36 18 220 -15
29OCT26 48.00 P 2.45 2.45 2.45 2.34 -0.04 36 15 35 -7
29OCT26 49.00 P 3.07 3.07 2.73 2.89 -0.02 37 45 67 -22
29OCT26 50.00 P 3.53 3.53 3.45 3.51 -0.01 37 30 42 -13
29OCT26 52.50 P 0.00 0.00 0.00 5.12 -0.22 36 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 7.12 -0.23 36 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 9.50 -0.04 40 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 11.88 -0.07 43 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 14.29 -0.11 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.66 -0.24 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.16 -0.24 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.66 -0.24 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.16 -0.24 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 11 0
27NOV26 37.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.45 -0.05 37 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.60 -0.07 37 0 13 0
27NOV26 41.00 P 0.00 0.00 0.00 0.80 -0.07 37 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 1.04 -0.08 37 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 1.32 -0.05 37 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 1.65 -0.06 37 0 82 0
27NOV26 45.00 P 0.00 0.00 0.00 2.02 -0.05 37 0 73 0
27NOV26 46.00 P 0.00 0.00 0.00 2.42 -0.07 37 0 68 0
27NOV26 47.00 P 0.00 0.00 0.00 2.87 -0.08 37 0 98 0
27NOV26 48.00 P 3.15 3.15 3.15 3.38 -0.09 37 15 99 +11
27NOV26 49.00 P 4.03 4.03 4.03 3.93 -0.12 37 45 177 +28
27NOV26 50.00 P 4.64 4.64 4.61 4.53 -0.09 36 55 97 +40
27NOV26 52.50 P 0.00 0.00 0.00 6.27 -0.21 37 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 8.22 -0.22 37 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 10.45 +0.11 39 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 12.74 +0.18 41 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 15.07 +0.18 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.46 +0.21 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.88 +0.20 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.32 +0.04 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.78 +0.12 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.33 -0.03 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 -0.04 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.59 -0.04 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.76 -0.06 37 0 29 0
30DEC26 40.00 P 1.02 1.02 1.02 0.97 -0.05 37 1 20 +1
30DEC26 41.00 P 0.00 0.00 0.00 1.22 -0.06 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.49 -0.05 37 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 1.81 -0.03 37 0 1,027 0
30DEC26 44.00 P 0.00 0.00 0.00 2.14 -0.05 37 0 20 0
30DEC26 45.00 P 0.00 0.00 0.00 2.53 -0.05 37 0 59 0
30DEC26 46.00 P 0.00 0.00 0.00 2.96 -0.04 37 0 60 0
30DEC26 47.00 P 0.00 0.00 0.00 3.43 -0.06 37 0 50 0
30DEC26 48.00 P 3.73 3.73 3.73 3.94 -0.08 37 10 25 -10
30DEC26 49.00 P 0.00 0.00 0.00 4.51 -0.08 37 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 5.11 -0.08 37 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 6.81 -0.18 37 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 8.68 +0.07 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 10.80 +0.12 38 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 12.98 +0.16 39 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 15.25 +0.19 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.60 +0.19 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.97 +0.21 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.39 +0.11 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.82 +0.16 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.27 +0.23 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.73 +0.24 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.10 +0.14 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.58 -0.22 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.06 -0.23 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.54 -0.23 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.68 +0.06 39 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.81 +0.03 39 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.03 +0.07 39 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.22 +0.05 39 0 4 0
30MAR27 38.00 P 1.34 1.34 1.33 1.41 +0.02 39 10 16 +10
30MAR27 39.00 P 0.00 0.00 0.00 1.67 +0.01 39 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.94 +0.05 38 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.27 +0.10 38 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.60 +0.07 38 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.99 +0.11 38 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.39 +0.09 38 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.81 +0.09 38 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.29 +0.10 38 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.77 +0.07 38 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.29 +0.07 38 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.06 +0.26 39 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.41 +0.01 38 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 7.97 -0.07 37 0 63 0
30MAR27 55.00 P 9.71 9.71 9.71 9.79 -0.05 38 15 45 +15
30MAR27 57.50 P 0.00 0.00 0.00 11.71 +0.13 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.74 +0.14 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.87 +0.19 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.08 +0.17 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.34 +0.17 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.66 +0.19 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.02 +0.02 40 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 27.41 +0.16 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.89 +0.10 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.08 -0.01 38 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.29 -0.01 38 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.51 -0.02 38 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.79 -0.01 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.07 +0.01 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.36 +0.01 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.67 -0.03 38 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 2.91 -0.08 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.34 -0.03 38 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.74 -0.03 38 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.17 -0.02 38 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.62 -0.05 37 0 11 0
29JUN27 46.00 P 5.10 5.10 5.10 5.35 +0.03 39 2 320 0
29JUN27 47.00 P 0.00 0.00 0.00 5.86 +0.29 39 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.05 -0.06 37 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 6.69 +0.02 37 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.29 -0.07 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 8.92 +0.10 38 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 10.65 +0.11 38 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 12.48 +0.11 38 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 14.44 +0.08 38 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 16.50 +0.13 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.63 +0.13 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.78 -0.05 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.96 -0.17 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.24 -0.19 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.58 -0.19 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.48 -0.05 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.82 -0.06 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.17 -0.15 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.63 -0.06 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.04 -0.08 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.48 -0.08 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 4.92 -0.08 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.39 -0.09 40 0 0 0
29SEP27 45.00 P 6.10 6.10 6.10 5.91 -0.09 40 1 2 +1
29SEP27 46.00 P 0.00 0.00 0.00 6.43 -0.10 41 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 6.96 -0.09 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.53 -0.11 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.13 -0.11 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.73 -0.12 41 0 0 0
29SEP27 52.50 P 10.81 10.81 10.81 10.33 -0.13 41 15 45 +15
29SEP27 55.00 P 0.00 0.00 0.00 12.05 -0.13 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 13.88 +0.26 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.33 -0.15 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.29 -0.17 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.30 -0.18 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.40 -0.19 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.56 -0.19 40 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 25.76 -0.20 39 0 0 0
TOTAL PUT 436 13,933 +119
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$ 39.580
29SEP26 31.00 C 0.00 0.00 0.00 8.63 -1.26 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.63 -1.22 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.63 -1.23 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.64 -1.00 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.66 -0.99 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.71 -0.97 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.83 -0.92 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.04 -0.84 28 0 45 0
29SEP26 39.00 C 1.50 1.50 1.50 1.38 -0.73 28 1 38 0
29SEP26 40.00 C 0.90 0.90 0.90 0.88 -0.58 28 31 61 +25
29SEP26 41.00 C 0.52 0.53 0.52 0.53 -0.45 29 16 77 0
29SEP26 42.00 C 0.40 0.40 0.27 0.29 -0.28 29 78 115 +16
29SEP26 43.00 C 0.16 0.17 0.16 0.15 -0.19 29 3 62 -3
29SEP26 44.00 C 0.13 0.13 0.10 0.07 -0.12 29 39 913 -5
29SEP26 45.00 C 0.05 0.07 0.05 0.03 -0.07 29 86 1,054 -75
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 111 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.76 -1.16 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.74 -1.20 29 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.79 -1.19 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.86 -0.94 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.97 -0.91 29 0 0 0
29OCT26 36.00 C 4.33 4.36 4.33 4.14 -0.86 29 6 6 +6
29OCT26 37.00 C 0.00 0.00 0.00 3.38 -0.80 29 0 15 0
29OCT26 38.00 C 2.84 2.84 2.84 2.72 -0.70 30 6 15 0
29OCT26 39.00 C 0.00 0.00 0.00 2.13 -0.67 30 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.61 -0.57 29 0 68 0
29OCT26 41.00 C 1.22 1.22 1.22 1.20 -0.50 29 3 30 0
29OCT26 42.00 C 1.02 1.02 0.93 0.88 -0.40 30 30 30 0
29OCT26 43.00 C 0.73 0.73 0.64 0.64 -0.31 30 46 77 +46
29OCT26 44.00 C 0.00 0.00 0.00 0.45 -0.19 30 0 94 0
29OCT26 45.00 C 0.00 0.00 0.00 0.30 -0.15 30 0 34 0
29OCT26 46.00 C 0.23 0.23 0.23 0.20 -0.13 30 69 112 +69
29OCT26 47.00 C 0.00 0.00 0.00 0.13 -0.09 29 0 41 0
29OCT26 48.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 25 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.00 -1.12 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.01 -1.17 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.14 -1.11 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.32 -0.86 30 0 0 0
27NOV26 36.00 C 4.69 4.78 4.69 4.55 -0.81 30 25 25 +25
27NOV26 37.00 C 0.00 0.00 0.00 3.85 -0.75 30 3 9 0
27NOV26 38.00 C 3.51 3.51 3.51 3.24 -0.67 31 9 19 +9
27NOV26 39.00 C 2.74 2.74 2.74 2.67 -0.66 30 15 45 0
27NOV26 40.00 C 0.00 0.00 0.00 2.16 -0.62 30 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.74 -0.52 30 3 63 +3
27NOV26 42.00 C 1.55 1.55 1.46 1.38 -0.45 30 30 39 +15
27NOV26 43.00 C 1.23 1.23 1.23 1.09 -0.38 30 15 51 +15
27NOV26 44.00 C 0.00 0.00 0.00 0.86 -0.31 31 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.66 -0.25 30 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 0.50 -0.20 30 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.38 -0.16 31 0 15 0
27NOV26 48.00 C 0.31 0.31 0.31 0.28 -0.13 30 32 32 +32
27NOV26 49.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.15 -1.09 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.25 -1.08 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.28 -1.15 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.46 -1.09 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.68 -0.84 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.04 -0.71 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.29 -0.74 30 0 15 0
30DEC26 38.00 C 3.80 3.80 3.74 3.71 -0.66 31 75 30 +15
30DEC26 39.00 C 3.20 3.20 3.18 3.15 -0.67 30 45 45 +15
30DEC26 40.00 C 2.94 2.94 2.67 2.66 -0.60 30 42 47 +2
30DEC26 41.00 C 0.00 0.00 0.00 2.22 -0.55 30 0 58 0
30DEC26 42.00 C 1.86 1.86 1.86 1.86 -0.47 30 2 34 +2
30DEC26 43.00 C 0.00 0.00 0.00 1.53 -0.42 30 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 1.25 -0.37 30 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 1.03 -0.31 31 0 42 0
30DEC26 46.00 C 0.85 0.85 0.84 0.84 -0.27 31 45 60 +39
30DEC26 47.00 C 0.00 0.00 0.00 0.67 -0.23 31 0 45 0
30DEC26 48.00 C 0.52 0.58 0.52 0.52 -0.21 30 18 2 -14
30DEC26 49.00 C 0.00 0.00 0.00 0.42 -0.17 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.33 -0.11 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.18 -0.08 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.83 -1.04 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.01 -1.00 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.23 -0.96 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.34 -1.06 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.64 -1.01 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.00 -0.75 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.52 -0.58 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.90 -0.73 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.37 -0.67 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.88 -0.62 32 0 5 0
30MAR27 41.00 C 3.58 3.58 3.58 3.44 -0.57 32 2 15 0
30MAR27 42.00 C 3.03 3.03 3.03 3.04 -0.53 32 12 12 +12
30MAR27 43.00 C 0.00 0.00 0.00 2.68 -0.49 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.36 -0.44 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.07 -0.41 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 -0.37 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.59 -0.34 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.38 -0.31 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.20 -0.19 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.04 -0.17 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.71 -0.17 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.49 -0.13 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.33 -0.10 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 -0.07 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 -0.05 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 10.32 -0.88 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.56 -0.84 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.82 -0.79 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.12 -0.75 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.27 -0.88 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.84 -0.43 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.25 -0.60 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.69 -0.58 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.18 -0.53 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.60 -0.45 33 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 4.26 -0.47 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.86 -0.42 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.52 -0.25 34 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.15 -0.35 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.87 -0.19 34 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.57 -0.28 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.32 -0.23 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.09 -0.14 34 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.86 -0.14 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.68 -0.10 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.27 -0.08 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.92 -0.10 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.70 -0.06 33 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.53 -0.04 33 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.88 -0.84 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.18 -0.81 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.51 -0.78 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.89 -0.74 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.28 -0.74 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.74 -0.67 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.21 -0.67 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.73 -0.61 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.28 -0.58 34 0 2 0
29SEP27 41.00 C 0.00 0.00 0.00 4.84 -0.58 34 0 0 0
29SEP27 42.00 C 4.69 4.69 4.69 4.34 -0.49 33 3 6 +3
29SEP27 43.00 C 0.00 0.00 0.00 4.10 -0.50 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.74 -0.49 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.45 -0.42 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.16 -0.41 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.88 -0.40 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.65 -0.35 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.36 -0.40 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.14 -0.32 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.72 -0.25 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.37 -0.20 33 0 0 0
TOTAL CALL 790 5,680 +252
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 57 0
29SEP26 36.00 P 0.10 0.10 0.10 0.08 +0.03 28 5 117 0
29SEP26 37.00 P 0.21 0.21 0.21 0.20 +0.09 29 5 141 0
29SEP26 38.00 P 0.43 0.45 0.43 0.41 +0.17 29 3 115 0
29SEP26 39.00 P 0.67 0.70 0.67 0.75 +0.30 29 8 245 +3
29SEP26 40.00 P 1.10 1.25 1.10 1.23 +0.40 28 59 87 -5
29SEP26 41.00 P 1.50 1.50 1.50 1.88 +0.60 28 1 133 +1
29SEP26 42.00 P 2.30 2.68 2.30 2.68 +0.74 30 6 526 -4
29SEP26 43.00 P 0.00 0.00 0.00 3.52 +0.82 29 0 138 0
29SEP26 44.00 P 0.00 0.00 0.00 4.45 +0.90 29 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 5.42 +0.95 0 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.42 +0.99 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 7.42 +1.00 0 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 8.42 +1.00 0 0 2 -94
29SEP26 49.00 P 0.00 0.00 0.00 9.42 +1.00 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.42 +1.00 0 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 12.92 +1.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.42 +1.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.92 +1.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.42 +1.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.92 +1.00 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.42 +1.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.92 +1.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.42 +1.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.92 +1.00 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.42 +1.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.92 +1.00 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 4 0
29OCT26 33.00 P 0.11 0.11 0.11 0.08 +0.03 30 6 38 +6
29OCT26 34.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 56 0
29OCT26 35.00 P 0.27 0.27 0.27 0.26 +0.10 30 10 64 +10
29OCT26 36.00 P 0.40 0.44 0.40 0.43 +0.15 30 18 57 -15
29OCT26 37.00 P 0.62 0.62 0.62 0.67 +0.21 30 10 75 0
29OCT26 38.00 P 0.00 0.00 0.00 0.98 +0.27 30 0 72 0
29OCT26 39.00 P 1.27 1.38 1.27 1.38 +0.35 29 2 56 -2
29OCT26 40.00 P 1.70 1.83 1.70 1.88 +0.46 29 17 121 +4
29OCT26 41.00 P 2.27 2.40 2.27 2.46 +0.55 29 45 86 +15
29OCT26 42.00 P 0.00 0.00 0.00 3.15 +0.66 29 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 3.90 +0.71 29 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.72 +0.78 29 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.59 +0.84 29 0 110 0
29OCT26 46.00 P 0.00 0.00 0.00 6.51 +0.89 29 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.46 +0.94 30 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.42 +0.95 0 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 9.42 +0.99 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.42 +1.00 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.92 +1.00 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.42 +1.00 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.92 +1.00 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.42 +1.00 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.92 +1.00 0 0 0 0
27NOV26 32.00 P 0.18 0.19 0.18 0.14 +0.05 30 11 11 +11
27NOV26 33.00 P 0.00 0.00 0.00 0.23 +0.08 31 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.36 +0.11 31 0 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.54 +0.16 31 0 3 0
27NOV26 36.00 P 0.00 0.00 0.00 0.77 +0.20 31 0 16 0
27NOV26 37.00 P 1.03 1.03 1.03 1.05 +0.24 30 1 48 +1
27NOV26 38.00 P 1.32 1.36 1.32 1.43 +0.31 30 2 32 0
27NOV26 39.00 P 1.80 1.80 1.80 1.86 +0.39 30 1 32 +1
27NOV26 40.00 P 2.33 2.33 2.33 2.35 +0.46 30 2 64 +2
27NOV26 41.00 P 2.85 2.85 2.85 2.92 +0.54 30 15 23 +12
27NOV26 42.00 P 0.00 0.00 0.00 3.57 +0.62 30 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.27 +0.66 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.04 +0.72 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.85 +0.77 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.71 +0.83 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.60 +0.87 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.51 +1.03 30 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.45 +0.91 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.43 +0.95 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.92 +1.00 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.42 +1.00 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.92 +1.00 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.42 +1.00 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.92 +1.00 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 +0.05 30 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 +0.07 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 +0.10 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.59 +0.14 31 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.82 +0.18 31 0 5 0
30DEC26 36.00 P 1.01 1.09 1.01 1.09 +0.22 31 106 301 +61
30DEC26 37.00 P 0.00 0.00 0.00 1.40 +0.26 30 0 102 0
30DEC26 38.00 P 1.78 1.78 1.78 1.77 +0.32 30 15 66 -12
30DEC26 39.00 P 2.08 2.08 2.08 2.21 +0.36 30 15 40 0
30DEC26 40.00 P 2.68 2.68 2.68 2.73 +0.46 30 1 18 0
30DEC26 41.00 P 3.23 3.26 3.23 3.29 +0.51 30 30 30 +13
30DEC26 42.00 P 0.00 0.00 0.00 3.93 +0.59 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.62 +0.61 30 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.34 +0.66 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.12 +0.72 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.93 +0.76 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.78 +0.80 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.64 +0.99 30 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.55 +1.01 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.48 +1.00 29 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.92 +0.96 0 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.42 +1.00 0 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 17.92 +1.00 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.42 +1.00 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.92 +1.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.42 +1.00 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.92 +1.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.42 +1.00 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.92 +1.00 0 0 0 0
30MAR27 31.00 P 0.63 0.63 0.63 0.58 +0.10 32 1 5 +1
30MAR27 32.00 P 0.00 0.00 0.00 0.77 +0.14 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.98 +0.15 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.25 +0.19 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.54 +0.22 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.87 +0.26 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.24 +0.29 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.65 +0.33 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.10 +0.37 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.61 +0.42 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.16 +0.47 31 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 4.79 +0.55 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.43 +0.58 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.11 +0.63 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.84 +0.68 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.56 +0.79 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.34 +0.83 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.15 +0.87 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.97 +0.89 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.63 +0.84 27 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.07 +1.02 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.44 +0.88 30 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 17.92 +0.97 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.42 +1.00 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.92 +1.00 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.42 +1.00 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.92 +1.00 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.42 +1.00 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.23 +0.23 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.48 +0.21 33 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.80 +0.26 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.12 +0.29 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.51 +0.35 32 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 2.90 +0.42 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.36 +0.49 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.86 +0.43 32 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.38 +0.59 32 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.88 +0.58 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.52 +0.68 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.06 +0.66 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.67 +0.66 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.34 +0.71 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.02 +0.73 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.71 +0.74 31 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.46 +0.79 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.20 +0.79 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.96 +0.81 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.75 +0.84 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.77 +0.88 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.87 +0.90 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.12 +0.99 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.89 +0.97 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.21 +0.98 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.93 +0.23 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.20 +0.24 32 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 2.56 +0.26 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.96 +0.30 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.37 +0.32 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.84 +0.37 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.31 +0.37 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.83 +0.42 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.38 +0.45 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.93 +0.45 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.55 +0.52 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.17 +0.53 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.80 +0.54 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.49 +0.60 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.18 +0.60 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.88 +0.62 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.62 +0.66 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.37 +0.67 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.13 +0.69 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.14 +0.77 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.24 +0.86 28 0 0 0
TOTAL PUT 395 7,616 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 28.380
11SEP26 19.50 C 0.00 0.00 0.00 8.88 -1.34 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 8.63 -1.34 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 8.38 -1.34 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 7.88 -1.34 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 7.38 -1.34 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 6.88 -1.34 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 6.38 -1.34 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 5.88 -1.34 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 5.38 -1.34 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 4.88 -1.34 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 4.38 -1.34 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 3.88 -1.34 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 3.38 -1.34 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 2.88 -1.34 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 2.38 -1.34 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 1.89 -1.34 65 0 0 0
11SEP26 27.00 C 1.26 1.37 1.26 1.40 -1.33 58 640 260 +260
11SEP26 27.50 C 0.00 0.00 0.00 0.92 -1.32 49 0 0 0
11SEP26 28.00 C 0.51 0.56 0.51 0.56 -1.21 56 660 331 -154
11SEP26 28.50 C 0.29 0.29 0.29 0.29 -1.04 58 15 15 +15
11SEP26 29.00 C 0.15 0.15 0.14 0.13 -0.82 59 25 25 +25
11SEP26 29.50 C 0.00 0.00 0.00 0.05 -0.58 60 0 533 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.37 56 0 223 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.22 69 0 4 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.11 82 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.05 95 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.02 107 0 11 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.01 119 0 13 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 180 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 172 0 278 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 192 0 12 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 202 0 15 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 8.89 -1.34 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 8.64 -1.34 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 8.39 -1.34 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 7.89 -1.35 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 7.39 -1.35 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 6.89 -1.35 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 6.39 -1.35 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 5.90 -1.34 63 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 5.40 -1.34 57 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 4.90 -1.34 51 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 4.41 -1.33 54 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 3.92 -1.33 52 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 3.44 -1.31 52 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 2.97 -1.30 51 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 2.53 -1.26 52 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 2.08 -1.25 49 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 1.71 -1.17 50 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 1.36 -1.10 50 0 0 0
18SEP26 28.00 C 1.01 1.03 0.97 1.07 -0.98 51 240 300 +160
18SEP26 28.50 C 0.75 0.81 0.75 0.83 -0.87 52 64 64 +64
18SEP26 29.00 C 0.59 0.59 0.59 0.63 -0.77 53 60 75 +34
18SEP26 29.50 C 0.00 0.00 0.00 0.46 -0.65 53 0 0 0
18SEP26 30.00 C 0.31 0.31 0.31 0.32 -0.56 52 2 20 0
18SEP26 30.50 C 0.00 0.00 0.00 0.22 -0.46 52 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.36 52 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.10 -0.28 52 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.20 53 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.04 -0.15 52 0 10 0
18SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.11 54 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.02 -0.07 55 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.65 -1.34 167 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.40 -1.34 162 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.90 -1.34 151 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.40 -1.34 141 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.90 -1.34 131 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.40 -1.34 120 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.90 -1.34 105 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.40 -1.34 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.90 -1.34 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.40 -1.34 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.90 -1.34 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.40 -1.34 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.90 -1.35 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.41 -1.34 93 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.91 -1.34 87 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.41 -1.34 81 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.91 -1.34 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.41 -1.34 68 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.91 -1.34 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.41 -1.34 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.91 -1.34 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.41 -1.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.42 -1.34 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.40 -1.36 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.45 -1.29 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.50 -1.29 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.61 -1.24 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.79 -1.17 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.08 -1.05 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.46 -0.94 48 0 28 0
29SEP26 29.00 C 0.92 0.92 0.92 1.02 -0.75 49 120 138 0
29SEP26 30.00 C 0.71 0.71 0.66 0.67 -0.61 49 8 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 -0.47 49 0 238 0
29SEP26 32.00 C 0.29 0.29 0.28 0.26 -0.34 49 135 296 +100
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.23 49 0 240 0
29SEP26 34.00 C 0.13 0.13 0.13 0.09 -0.15 50 100 83 -17
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.09 50 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.06 51 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 - 149 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 18.67 -1.34 87 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.42 -1.34 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.92 -1.34 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.42 -1.35 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.93 -1.34 86 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.43 -1.34 76 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.93 -1.34 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.43 -1.34 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.93 -1.35 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.44 -1.34 68 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.94 -1.34 60 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.44 -1.34 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.94 -1.34 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.45 -1.34 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.95 -1.34 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.45 -1.34 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.96 -1.33 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.46 -1.34 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.97 -1.33 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.44 -1.37 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.95 -1.37 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.47 -1.36 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.54 -1.32 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.64 -1.27 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.76 -1.24 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.93 -1.20 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.17 -1.12 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.47 -1.07 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.87 -0.95 50 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 2.27 -0.86 49 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 1.84 -0.78 49 0 60 0
29OCT26 30.00 C 1.52 1.52 1.52 1.46 -0.68 50 5 265 +2
29OCT26 31.00 C 0.00 0.00 0.00 1.17 -0.56 50 0 92 0
29OCT26 32.00 C 0.00 0.00 0.00 0.91 -0.48 50 0 22 0
29OCT26 33.00 C 0.00 0.00 0.00 0.71 -0.41 51 0 145 0
29OCT26 34.00 C 0.00 0.00 0.00 0.53 -0.35 50 0 98 0
29OCT26 35.00 C 0.00 0.00 0.00 0.40 -0.28 50 0 15 0
29OCT26 36.00 C 0.35 0.35 0.35 0.30 -0.22 51 56 225 0
29OCT26 37.00 C 0.00 0.00 0.00 0.22 -0.18 50 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.16 -0.14 50 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.12 -0.10 51 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.09 -0.08 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 -0.07 50 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 18.69 -1.34 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.44 -1.35 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.95 -1.34 72 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.45 -1.34 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.95 -1.34 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.46 -1.34 64 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.96 -1.34 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.46 -1.35 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.97 -1.34 56 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.47 -1.34 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.98 -1.34 55 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.48 -1.34 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.99 -1.34 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.50 -1.33 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.01 -1.33 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.52 -1.33 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.04 -1.32 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.56 -1.32 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.09 -1.31 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.62 -1.30 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.16 -1.29 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.70 -1.28 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.83 -1.24 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.99 -1.20 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.16 -1.19 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.45 -1.11 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.76 -0.93 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.12 -0.99 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.55 -0.93 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.00 -0.90 52 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 2.55 -0.82 52 0 693 0
27NOV26 30.00 C 2.13 2.13 2.13 2.22 -0.69 53 15 62 +15
27NOV26 31.00 C 1.80 1.80 1.80 1.82 -0.69 52 15 89 +15
27NOV26 32.00 C 1.52 1.52 1.52 1.54 -0.59 53 15 45 +15
27NOV26 33.00 C 1.29 1.29 1.29 1.30 -0.53 53 15 60 +15
27NOV26 34.00 C 0.00 0.00 0.00 1.10 -0.46 53 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.91 -0.40 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.75 -0.35 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.60 -0.32 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.50 -0.24 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.41 -0.20 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.33 -0.19 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.27 -0.16 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.22 -0.13 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.18 -0.11 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 -0.10 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.12 -0.07 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 -0.07 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 -0.05 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 18.72 -1.34 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.47 -1.34 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.98 -1.34 64 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.48 -1.34 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.99 -1.34 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.49 -1.34 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.00 -1.34 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.51 -1.33 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.01 -1.34 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.52 -1.34 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.04 -1.33 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.55 -1.33 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.07 -1.32 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.59 -1.32 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.11 -1.32 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.64 -1.31 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.18 -1.30 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.72 -1.29 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.26 -1.28 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.82 -1.27 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.38 -1.26 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.95 -1.24 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.13 -1.20 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.36 -1.15 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.56 -1.16 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.82 -0.99 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.28 -1.04 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.69 -0.97 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.12 -0.81 53 0 10 0
30DEC26 28.00 C 0.00 0.00 0.00 3.64 -0.85 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.20 -0.79 53 0 0 0
30DEC26 30.00 C 2.76 2.76 2.76 2.81 -0.73 54 30 360 +30
30DEC26 31.00 C 0.00 0.00 0.00 2.46 -0.67 54 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 2.16 -0.60 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.88 -0.56 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.65 -0.49 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.44 -0.45 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.24 -0.41 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.04 -0.39 54 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.89 -0.35 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.77 -0.28 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.68 -0.23 54 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.58 -0.20 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 -0.18 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.42 -0.18 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 -0.16 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.31 -0.13 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.26 -0.12 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 -0.11 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 -0.09 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.08 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 -0.07 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 18.80 -1.34 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.55 -1.34 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.07 -1.33 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.58 -1.34 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.10 -1.33 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.62 -1.33 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.14 -1.33 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.66 -1.33 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.19 -1.32 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.73 -1.31 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.27 -1.31 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.81 -1.30 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.36 -1.30 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.92 -1.29 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.48 -1.28 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.05 -1.27 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.63 -1.26 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.21 -1.25 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.81 -1.23 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.41 -1.22 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.03 -1.20 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.65 -1.19 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.92 -1.16 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.23 -1.13 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.58 -1.08 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.97 -1.03 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.44 -0.96 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.90 -0.90 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.38 -0.91 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.93 -0.81 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.52 -0.83 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.13 -0.79 54 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 3.78 -0.74 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.46 -0.69 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.16 -0.66 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.89 -0.62 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.64 -0.58 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.40 -0.56 55 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.12 -0.59 54 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.93 -0.54 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.75 -0.48 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.59 -0.46 54 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.44 -0.44 54 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.35 -0.32 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.22 -0.35 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.08 -0.35 54 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.98 -0.32 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.88 -0.27 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.80 -0.25 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.73 -0.23 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.66 -0.21 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.60 -0.20 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.47 -0.16 54 0 0 0
30MAR27 55.00 C 0.63 0.63 0.63 0.37 -0.13 54 15 15 +15
30MAR27 57.50 C 0.00 0.00 0.00 0.29 -0.11 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 -0.09 54 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.07 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.07 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.05 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.04 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 - 55 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 18.90 -1.33 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.66 -1.33 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.19 -1.33 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.72 -1.32 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.25 -1.32 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.79 -1.32 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.34 -1.30 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.89 -1.30 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.44 -1.30 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.00 -1.29 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.57 -1.28 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.15 -1.26 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.73 -1.25 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.32 -1.24 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.92 -1.23 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.52 -1.22 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.14 -1.20 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.76 -1.19 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.39 -1.17 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.03 -1.16 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.67 -1.15 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.33 -1.13 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.67 -1.09 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.04 -1.06 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.45 -1.02 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.89 -0.98 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.36 -0.95 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.86 -0.92 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.46 -0.81 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.00 -0.80 55 0 200 0
29JUN27 29.00 C 0.00 0.00 0.00 5.55 -0.96 55 0 254 0
29JUN27 30.00 C 0.00 0.00 0.00 5.19 -0.67 55 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 4.81 -0.73 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 4.48 -0.70 55 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.22 -0.72 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.95 -0.57 55 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.69 -0.52 55 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 3.46 -0.58 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.13 -0.53 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.91 -0.61 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.71 -0.48 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.52 -0.46 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.34 -0.44 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.18 -0.41 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.03 -0.39 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.95 -0.37 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.76 -0.35 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.64 -0.33 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.53 -0.30 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.42 -0.29 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.32 -0.28 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.23 -0.26 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.04 -0.22 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.87 -0.19 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.73 -0.17 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.62 -0.14 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.52 -0.13 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.44 -0.11 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 -0.10 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 -0.08 55 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.27 -0.07 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 - 55 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 19.04 -1.32 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.81 -1.32 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.36 -1.31 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.91 -1.31 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.47 -1.30 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.03 -1.30 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.60 -1.29 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.18 -1.28 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.76 -1.28 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.35 -1.27 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.95 -1.26 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.55 -1.25 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.17 -1.24 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.79 -1.23 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.42 -1.21 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.06 -1.20 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.70 -1.19 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.35 -1.18 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.01 -1.17 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.68 -1.15 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.36 -1.14 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.04 -1.13 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.43 -1.10 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.86 -1.06 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.31 -1.04 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.79 -1.01 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.30 -0.97 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.91 -0.87 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.44 -0.96 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.05 -0.90 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.67 -0.85 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.23 -0.88 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.89 -0.86 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.57 -0.82 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.26 -0.78 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.01 -0.72 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.71 -0.74 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.47 -0.64 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.24 -0.61 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.93 -0.61 56 0 4 0
29SEP27 39.00 C 0.00 0.00 0.00 3.72 -0.58 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.51 -0.57 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.32 -0.54 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.14 -0.52 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.97 -0.50 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.81 -0.48 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.66 -0.46 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.52 -0.44 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.38 -0.42 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.25 -0.49 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.14 -0.46 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.02 -0.38 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.77 -0.33 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.55 -0.30 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.36 -0.27 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.19 -0.25 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.05 -0.22 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.92 -0.20 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.82 -0.18 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.72 -0.19 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.64 -0.14 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.57 - 56 0 0 -
TOTAL CALL 2,235 14,329 +594
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 68 0 53 0
11SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 15 0
11SEP26 27.50 P 0.18 0.18 0.08 0.07 +0.05 59 135 162 -63
11SEP26 28.00 P 0.23 0.23 0.23 0.20 +0.15 61 15 123 0
11SEP26 28.50 P 0.00 0.00 0.00 0.43 +0.31 61 0 273 0
11SEP26 29.00 P 0.93 0.93 0.93 0.77 +0.54 64 23 39 -23
11SEP26 29.50 P 1.38 1.38 1.27 1.19 +0.78 67 13 32 -1
11SEP26 30.00 P 1.85 1.88 1.64 1.68 +1.01 83 420 54 -86
11SEP26 30.50 P 0.00 0.00 0.00 2.12 +1.11 0 0 15 0
11SEP26 31.00 P 0.00 0.00 0.00 2.62 +1.21 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 3.12 +1.27 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 3.62 +1.32 0 0 15 0
11SEP26 32.50 P 0.00 0.00 0.00 4.12 +1.33 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 4.62 +1.34 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 5.12 +1.34 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 5.62 +1.34 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 6.12 +1.34 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 6.62 +1.34 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 7.12 +1.34 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 7.62 +1.34 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 8.12 +1.34 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 8.62 +1.34 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 9.12 +1.34 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 9.62 +1.34 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 10.12 +1.34 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 10.62 +1.34 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 11.12 +1.34 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 11.62 +1.34 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 12.12 +1.34 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 12.62 +1.34 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 13.12 +1.34 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 13.62 +1.34 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 14.12 +1.34 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 14.62 +1.34 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 15.12 +1.34 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 15.62 +1.34 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.08 +0.05 52 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.14 +0.08 53 0 0 0
18SEP26 26.50 P 0.21 0.22 0.21 0.22 +0.13 52 450 450 +450
18SEP26 27.00 P 0.35 0.35 0.35 0.34 +0.19 52 15 355 +15
18SEP26 27.50 P 0.54 0.54 0.47 0.47 +0.24 51 70 70 +70
18SEP26 28.00 P 0.81 0.81 0.69 0.70 +0.38 53 47 62 +47
18SEP26 28.50 P 1.01 1.01 0.92 0.92 +0.45 51 78 93 +46
18SEP26 29.00 P 1.31 1.35 1.23 1.25 +0.62 54 28 37 +7
18SEP26 29.50 P 1.70 1.70 1.57 1.60 +0.74 55 10 15 0
18SEP26 30.00 P 0.00 0.00 0.00 1.96 +0.81 55 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 2.32 +0.88 51 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 2.75 +0.97 52 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 3.20 +1.06 52 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 3.67 +1.14 52 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 4.15 +1.20 53 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 4.63 +1.24 51 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 5.12 +1.27 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 5.62 +1.30 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 6.12 +1.32 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 6.62 +1.23 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 7.12 +1.33 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 7.62 +1.34 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 8.12 +1.34 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 8.62 +1.34 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 9.12 +1.34 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 9.62 +1.34 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 10.12 +1.34 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 10.62 +1.34 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 11.12 +1.34 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 +0.05 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 +0.09 49 0 530 0
29SEP26 26.00 P 0.39 0.39 0.39 0.38 +0.18 49 4 567 +4
29SEP26 27.00 P 0.00 0.00 0.00 0.68 +0.30 50 0 429 0
29SEP26 28.00 P 1.07 1.07 1.07 1.08 +0.43 49 8 416 0
29SEP26 29.00 P 1.64 1.64 1.64 1.63 +0.59 50 10 654 -10
29SEP26 30.00 P 0.00 0.00 0.00 2.25 +0.76 49 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 3.00 +0.89 49 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.84 +1.03 49 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.87 +1.26 59 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.74 +1.27 57 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 6.64 +1.25 49 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 7.69 +1.30 64 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.68 +1.33 68 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.62 +1.27 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.62 +1.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.62 +1.34 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.62 +1.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.62 +1.34 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.62 +1.34 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.62 +1.34 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.62 +1.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.62 +1.34 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.62 +1.34 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.62 +1.34 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.62 +1.34 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.62 +1.34 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.12 +1.34 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.62 +1.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.12 +1.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.62 +1.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.12 +1.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.62 +1.34 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.12 +1.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.62 +1.34 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.12 +1.34 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.62 - 0 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.10 +0.04 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.17 +0.06 50 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.29 +0.10 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.48 +0.17 51 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.70 +0.21 50 0 22 0
29OCT26 26.00 P 1.05 1.05 1.05 1.01 +0.32 50 3 8 +3
29OCT26 27.00 P 1.43 1.43 1.43 1.40 +0.43 50 6 112 0
29OCT26 28.00 P 0.00 0.00 0.00 1.87 +0.53 51 0 14 0
29OCT26 29.00 P 0.00 0.00 0.00 2.42 +0.63 51 0 154 0
29OCT26 30.00 P 0.00 0.00 0.00 3.02 +0.67 51 0 246 0
29OCT26 31.00 P 0.00 0.00 0.00 3.67 +0.76 50 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.41 +0.87 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.20 +0.95 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 6.18 +1.16 55 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 7.06 +1.06 56 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.97 +1.21 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.84 +1.20 55 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.84 +1.30 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.76 +1.23 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.72 +1.37 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.62 +1.30 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.71 +1.41 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.62 +1.33 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.62 +1.34 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.62 +1.34 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.62 +1.34 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.62 +1.34 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.62 +1.34 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.62 +1.34 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.62 +1.34 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.12 +1.34 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.62 +1.34 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.12 +1.34 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.62 +1.34 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.12 +1.34 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.62 +1.34 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.12 +1.34 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.62 +1.34 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.12 +1.34 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.62 - 0 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 +0.03 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 +0.04 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.16 +0.05 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.20 +0.06 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.31 +0.09 53 0 0 0
27NOV26 22.00 P 0.53 0.53 0.50 0.47 +0.13 53 110 155 +110
27NOV26 23.00 P 0.00 0.00 0.00 0.67 +0.18 53 0 360 0
27NOV26 24.00 P 0.00 0.00 0.00 0.93 +0.23 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.22 +0.29 53 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.59 +0.37 53 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 2.02 +0.45 53 0 25 0
27NOV26 28.00 P 2.52 2.52 2.52 2.52 +0.53 53 12 269 +4
27NOV26 29.00 P 0.00 0.00 0.00 3.07 +0.61 53 0 62 0
27NOV26 30.00 P 0.00 0.00 0.00 3.66 +0.66 53 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.40 +0.82 55 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.12 +0.81 55 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.88 +0.94 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.68 +0.97 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.48 +1.00 57 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.28 +0.99 55 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.14 +0.93 55 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 10.12 +1.04 58 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 11.01 +1.11 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.88 +1.19 56 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.74 +1.21 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.71 +1.25 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.67 +1.26 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.65 +1.28 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.63 +1.29 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.62 +1.31 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.62 +1.32 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.62 +1.33 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.62 +1.34 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.62 +1.34 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.12 +1.34 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.62 +1.34 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.12 +1.34 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.62 +1.34 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.12 +1.34 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.62 +1.34 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.12 +1.34 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.62 +1.34 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.12 +1.34 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.62 - 0 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.03 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.04 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 +0.05 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 +0.06 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 +0.07 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 +0.10 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 +0.10 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 +0.14 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 +0.19 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.03 +0.22 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 +0.26 53 0 58 0
30DEC26 25.00 P 0.00 0.00 0.00 1.66 +0.31 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.06 +0.40 53 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 +0.47 53 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 3.02 +0.53 53 0 32 0
30DEC26 29.00 P 3.62 3.62 3.62 3.58 +0.60 53 3 76 +3
30DEC26 30.00 P 0.00 0.00 0.00 4.19 +0.66 54 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.85 +0.74 54 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.58 +0.74 55 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.31 +0.78 55 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.08 +0.83 55 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.88 +0.90 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.69 +0.92 56 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.56 +1.09 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.42 +1.05 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.27 +1.20 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.04 +0.93 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.95 +1.00 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.88 +1.18 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.81 +1.19 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.76 +1.22 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.72 +1.24 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.69 +1.26 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.66 +1.27 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.64 +1.29 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.63 +1.30 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.62 +1.31 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.12 +1.34 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.62 +1.34 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.12 +1.34 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.62 +1.34 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.12 +1.34 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.62 +1.34 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.12 +1.34 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.62 +1.34 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.12 +1.34 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.62 - 0 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 +0.03 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.05 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.05 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 +0.06 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.07 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.08 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.10 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 +0.11 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 +0.10 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 +0.14 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.95 +0.16 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.24 +0.22 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.52 +0.24 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.84 +0.26 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.21 +0.31 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.62 +0.36 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.07 +0.41 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.56 +0.45 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.09 +0.50 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.66 +0.55 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.27 +0.60 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.91 +0.65 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.62 +0.67 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.35 +0.64 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.10 +0.65 56 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.85 +0.73 56 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.62 +0.74 56 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.41 +0.76 56 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.08 +0.91 54 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.89 +0.91 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.73 +0.94 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.59 +0.82 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.45 +0.84 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.34 +1.03 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.24 +1.07 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.14 +0.92 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.05 +1.10 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.98 +1.13 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.92 +1.00 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.86 +1.18 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.81 +1.19 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.22 +1.24 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.66 +1.27 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.13 +1.31 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.62 +1.33 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.12 +1.34 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.62 +1.34 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.12 +1.34 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.62 +1.34 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.12 +1.34 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.62 - 0 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.03 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.03 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 +0.04 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.05 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 +0.05 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 +0.07 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 +0.08 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.48 +0.08 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.56 +0.10 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.65 +0.12 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.74 +0.12 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.84 +0.13 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.96 +0.16 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.08 +0.17 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 +0.17 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.34 +0.19 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.49 +0.23 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.80 +0.24 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.21 +0.34 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.58 +0.28 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.99 +0.30 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.43 +0.36 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.92 +0.39 55 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.43 +0.43 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.98 +0.47 55 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 5.57 +0.52 55 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 6.19 +0.57 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.84 +0.57 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.45 +0.56 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.20 +0.60 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.91 +0.60 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.55 +0.76 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.42 +0.69 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.05 +0.82 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.82 +0.84 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.62 +0.88 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.44 +0.93 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.25 +0.93 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.08 +0.95 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.94 +0.99 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.80 +1.03 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.67 +1.03 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.54 +1.04 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.44 +1.07 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.34 +1.10 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.25 +1.12 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.17 +1.13 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.49 +1.17 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.86 +1.21 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.26 +1.24 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.69 +1.27 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.14 +1.29 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.62 +1.32 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.12 +1.34 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.62 +1.34 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.12 +1.34 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.62 - 0 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.15 +0.03 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 +0.02 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.23 +0.04 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 +0.05 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.33 +0.05 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.39 +0.06 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.46 +0.06 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.53 +0.06 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.62 +0.08 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.72 +0.10 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.81 +0.08 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.92 +0.09 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.04 +0.14 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.16 +0.14 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.29 +0.15 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.42 +0.15 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.58 +0.19 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.74 +0.20 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.90 +0.21 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.05 +0.20 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.44 +0.27 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.78 +0.22 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.19 +0.28 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.62 +0.27 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.12 +0.33 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.67 +0.45 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.20 +0.49 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.76 +0.44 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.32 +0.51 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.90 +0.52 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.57 +0.57 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.23 +0.56 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.89 +0.57 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.69 +0.74 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.39 +0.67 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.11 +0.69 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.87 +0.75 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.63 +0.77 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.40 +0.78 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.17 +0.78 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.98 +0.83 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.81 +0.88 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.63 +0.89 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.46 +0.89 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.29 +0.90 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.16 +0.94 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.03 +0.98 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.90 +0.99 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.78 +1.00 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.66 +1.00 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.93 +1.07 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.22 +1.10 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.55 +1.13 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.92 +1.18 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.31 +1.20 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.73 +1.23 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.18 +1.27 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.64 +1.29 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.12 +1.31 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.62 - 0 0 0 -
TOTAL PUT 1,460 12,523 +576
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$ 183.100
11SEP26 143.00 C 0.00 0.00 0.00 40.11 -0.55 0 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 39.11 -0.59 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 38.11 -0.18 0 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 37.11 -0.18 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 36.11 -0.20 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 35.11 -0.19 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 34.11 -0.17 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 33.11 -0.21 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 30.61 -0.17 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 28.11 -0.22 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 25.61 -0.12 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 23.11 -0.12 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 20.61 -0.12 0 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 18.11 -0.12 0 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 15.61 -0.12 0 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 13.11 -0.13 0 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 10.62 -0.14 43 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 8.13 -0.22 38 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 5.70 -0.56 37 0 28 0
11SEP26 180.00 C 0.00 0.00 0.00 3.39 -0.68 33 0 9 0
11SEP26 182.50 C 1.21 1.66 1.04 1.70 -0.82 35 9 9 +9
11SEP26 185.00 C 0.63 0.69 0.43 0.69 -0.63 37 45 72 +31
11SEP26 187.50 C 0.23 0.23 0.23 0.20 -0.42 37 15 121 -15
11SEP26 190.00 C 0.00 0.00 0.00 0.05 -0.22 38 0 44 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.09 39 0 51 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 84 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
11SEP26 200.00 C 0.03 0.03 0.03 0.01 0.00 65 20 56 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 81 0 24 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 40.19 - 0 0 0 -
18SEP26 144.00 C 0.00 0.00 0.00 39.20 - 53 0 0 -
18SEP26 145.00 C 0.00 0.00 0.00 38.20 -0.11 51 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 37.20 -0.60 49 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 36.20 -0.60 47 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 35.20 -0.61 45 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 34.20 -0.17 42 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 33.20 -0.62 39 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 30.70 -0.13 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 28.20 -0.13 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 25.71 -0.11 35 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 23.21 -0.13 31 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 20.73 -0.13 33 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 18.26 -0.16 33 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 15.83 -0.19 33 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 13.46 -0.23 33 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 11.19 -0.27 33 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 9.33 -0.14 37 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 6.91 -0.66 30 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 5.33 -0.50 32 0 0 0
18SEP26 182.50 C 2.86 3.29 2.86 3.89 -0.54 32 30 15 +15
18SEP26 185.00 C 2.50 2.50 1.96 2.75 -0.46 32 96 83 +79
18SEP26 187.50 C 1.46 1.55 1.46 1.87 -0.37 33 32 57 +32
18SEP26 190.00 C 0.00 0.00 0.00 1.23 -0.29 33 0 16 0
18SEP26 192.50 C 0.00 0.00 0.00 0.80 -0.26 33 0 46 0
18SEP26 195.00 C 0.43 0.43 0.43 0.48 -0.20 33 2 60 +2
18SEP26 197.50 C 0.00 0.00 0.00 0.27 -0.15 33 0 9 0
18SEP26 200.00 C 0.00 0.00 0.00 0.15 -0.10 33 0 1 0
18SEP26 202.50 C 0.00 0.00 0.00 0.08 -0.06 33 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 4 0
18SEP26 207.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 10 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 35.84 -0.45 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.35 -0.47 32 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 30.87 -0.12 33 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 28.39 -0.13 32 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 25.94 -0.14 32 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.52 -0.15 32 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 21.13 -0.17 32 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 18.81 -0.19 32 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 16.56 -0.21 32 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 14.41 -0.24 32 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 12.39 -0.25 32 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 10.50 -0.28 32 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 8.78 -0.29 32 0 45 0
29SEP26 180.00 C 6.10 6.10 5.99 7.01 -0.74 31 60 91 +29
29SEP26 182.50 C 5.00 5.00 5.00 5.83 -0.37 32 7 120 +7
29SEP26 185.00 C 3.80 3.80 3.72 4.71 -0.32 32 28 185 +6
29SEP26 187.50 C 3.60 3.60 3.60 3.60 -0.37 32 15 135 +15
29SEP26 190.00 C 2.48 2.85 2.38 2.85 -0.26 32 18 392 +13
29SEP26 192.50 C 0.00 0.00 0.00 2.21 -0.22 32 0 386 0
29SEP26 195.00 C 0.00 0.00 0.00 1.65 -0.21 32 0 327 0
29SEP26 197.50 C 1.06 1.18 1.06 1.21 -0.18 32 5 509 +3
29SEP26 200.00 C 0.83 0.83 0.83 0.87 -0.15 32 10 580 +10
29SEP26 205.00 C 0.40 0.41 0.40 0.43 -0.10 32 30 539 -6
29SEP26 210.00 C 0.31 0.31 0.25 0.20 -0.06 32 36 836 -1
29SEP26 215.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 512 0
29SEP26 220.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 491 0
29SEP26 225.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 836 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 25.10 -0.10 33 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 23.01 -0.09 33 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 20.99 -0.09 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 19.06 -0.08 33 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 17.22 -0.08 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 15.49 -0.07 33 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.86 -0.07 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 12.34 -0.06 33 0 9 0
29OCT26 180.00 C 10.30 10.88 10.30 10.85 -0.21 33 28 58 +26
29OCT26 182.50 C 9.48 9.48 9.46 9.46 -0.33 32 6 49 -6
29OCT26 185.00 C 8.38 8.38 8.38 8.38 -0.21 33 1 101 0
29OCT26 187.50 C 0.00 0.00 0.00 7.34 -0.13 33 0 58 0
29OCT26 190.00 C 0.00 0.00 0.00 6.34 -0.16 33 0 87 0
29OCT26 192.50 C 0.00 0.00 0.00 5.52 -0.05 33 0 60 0
29OCT26 195.00 C 4.10 4.48 4.10 4.77 -0.06 33 2 98 0
29OCT26 197.50 C 3.56 3.56 3.56 4.04 -0.13 33 1 134 0
29OCT26 200.00 C 0.00 0.00 0.00 3.51 -0.06 33 0 157 0
29OCT26 205.00 C 2.10 2.10 2.10 2.52 -0.02 33 48 244 +48
29OCT26 210.00 C 1.50 1.69 1.50 1.76 -0.02 33 3 314 +3
29OCT26 215.00 C 1.16 1.30 1.12 1.21 -0.01 33 12 365 +9
29OCT26 220.00 C 0.00 0.00 0.00 0.81 -0.01 33 0 392 0
29OCT26 225.00 C 0.63 0.63 0.63 0.54 0.00 33 1 128 -1
29OCT26 230.00 C 0.00 0.00 0.00 0.34 0.00 33 0 286 0
29OCT26 235.00 C 0.00 0.00 0.00 0.22 0.00 33 0 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.14 0.00 33 0 92 0
29OCT26 245.00 C 0.25 0.25 0.25 0.09 0.00 33 1 20 -1
29OCT26 250.00 C 0.00 0.00 0.00 0.06 0.00 34 0 134 0
29OCT26 255.00 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.02 0.00 33 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 27.34 -0.13 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 25.45 -0.13 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 23.63 -0.14 36 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 21.89 -0.14 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 20.22 -0.14 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.64 -0.14 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.14 -0.14 36 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 15.68 -0.17 36 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 14.34 -0.19 36 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 13.10 -0.20 36 0 15 0
27NOV26 185.00 C 12.00 12.00 12.00 12.00 -0.15 36 5 50 +5
27NOV26 187.50 C 0.00 0.00 0.00 10.87 -0.18 36 0 132 0
27NOV26 190.00 C 0.00 0.00 0.00 9.87 -0.18 36 0 57 0
27NOV26 192.50 C 8.46 8.46 8.30 8.80 -0.31 36 21 79 +6
27NOV26 195.00 C 0.00 0.00 0.00 8.09 -0.14 36 0 90 0
27NOV26 197.50 C 6.67 6.67 6.67 7.30 -0.14 36 12 78 -12
27NOV26 200.00 C 6.24 6.24 6.24 6.59 -0.11 36 1 110 0
27NOV26 205.00 C 0.00 0.00 0.00 5.33 -0.10 36 0 88 0
27NOV26 210.00 C 4.18 4.18 4.18 4.24 -0.08 36 5 64 0
27NOV26 215.00 C 3.34 3.34 3.34 3.33 -0.08 36 15 39 +13
27NOV26 220.00 C 0.00 0.00 0.00 2.60 -0.07 36 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 1.96 -0.05 36 0 130 0
27NOV26 230.00 C 0.00 0.00 0.00 1.51 -0.04 36 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 1.15 -0.04 36 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.87 -0.04 36 0 119 0
27NOV26 245.00 C 0.00 0.00 0.00 0.66 -0.02 36 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.49 -0.03 36 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 38.25 -1.26 34 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 36.19 -1.17 34 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 34.16 -0.59 34 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 32.16 -0.97 34 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 30.51 -0.02 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.65 -0.02 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.85 0.00 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.16 0.00 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.47 0.00 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 21.92 +0.01 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 20.41 +0.01 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.93 +0.02 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 17.59 -0.48 35 0 15 0
30DEC26 180.00 C 15.41 15.41 15.41 16.37 -0.08 36 15 78 +15
30DEC26 182.50 C 15.04 15.05 15.04 15.05 -0.18 36 30 106 +30
30DEC26 185.00 C 13.16 13.16 13.16 14.02 -0.07 36 7 64 -7
30DEC26 187.50 C 0.00 0.00 0.00 12.95 -0.06 36 0 71 0
30DEC26 190.00 C 0.00 0.00 0.00 11.95 -0.04 36 0 68 0
30DEC26 192.50 C 0.00 0.00 0.00 11.01 -0.04 36 0 220 0
30DEC26 195.00 C 9.21 9.21 9.21 10.12 +0.08 36 1 296 0
30DEC26 197.50 C 0.00 0.00 0.00 9.32 +0.09 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 8.56 +0.08 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 7.10 0.00 36 0 111 0
30DEC26 210.00 C 0.00 0.00 0.00 5.94 +0.01 36 0 353 0
30DEC26 215.00 C 0.00 0.00 0.00 4.92 +0.05 36 0 104 0
30DEC26 220.00 C 0.00 0.00 0.00 4.05 +0.05 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 3.22 +0.05 36 0 70 0
30DEC26 230.00 C 0.00 0.00 0.00 2.60 +0.05 36 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 2.12 +0.03 36 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 1.69 +0.04 36 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.38 +0.03 36 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.08 +0.03 36 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 0.88 +0.03 36 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 0.68 +0.02 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.55 +0.01 36 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.43 +0.02 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.34 +0.01 35 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 41.95 -0.57 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 39.94 -0.66 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.11 -0.63 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 36.32 -0.63 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.23 -0.77 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.56 -0.72 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.73 +0.09 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.23 +0.11 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 28.78 +0.11 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.33 +0.11 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 25.89 +0.12 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 24.64 +0.13 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 24.09 +1.52 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.72 -0.03 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 20.56 -0.02 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 19.45 -0.02 36 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 18.39 +0.02 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.38 -0.01 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 16.41 +0.02 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.50 +0.04 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 14.63 +0.02 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 13.79 0.00 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 12.12 -0.11 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 10.77 -0.12 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 9.46 -0.12 36 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 8.41 -0.08 36 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 7.59 +0.15 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.70 +0.14 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.89 +0.14 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.19 +0.04 37 0 45 0
30MAR27 245.00 C 0.00 0.00 0.00 4.52 +0.12 36 0 15 0
30MAR27 250.00 C 3.50 3.50 3.50 3.93 +0.12 36 1 1 +1
30MAR27 255.00 C 0.00 0.00 0.00 3.43 +0.10 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.01 +0.10 36 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 36.39 -0.26 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 34.90 -0.28 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.46 -0.19 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.08 -0.17 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 30.71 -0.18 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 29.48 -0.09 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 28.29 -0.05 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 27.10 -0.84 35 0 0 0
29JUN27 180.00 C 24.80 24.80 24.80 25.91 0.00 35 3 3 0
29JUN27 182.50 C 0.00 0.00 0.00 24.75 +0.01 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.74 0.00 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 22.74 -0.03 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 21.74 -0.04 35 0 23 0
29JUN27 192.50 C 19.85 19.85 19.85 20.73 -0.09 35 2 32 0
29JUN27 195.00 C 0.00 0.00 0.00 19.77 +0.02 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 18.94 -0.09 35 0 160 0
29JUN27 200.00 C 0.00 0.00 0.00 18.12 +0.01 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 16.49 -0.12 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 15.05 -0.11 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 13.67 -0.19 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.54 -0.08 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.58 +0.06 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 10.85 +0.03 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 9.49 -0.26 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.60 -0.24 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 7.82 -0.21 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 7.03 -0.19 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.33 -0.17 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.76 -0.15 36 0 5 0
29SEP27 160.00 C 0.00 0.00 0.00 39.88 -0.16 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 38.53 -0.09 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 37.17 -0.10 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 35.82 -0.10 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 34.56 -0.08 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 33.39 +0.01 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 32.22 +0.02 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 31.05 +0.02 35 0 0 0
29SEP27 180.00 C 28.65 28.65 28.65 30.22 +0.24 36 4 4 +4
29SEP27 182.50 C 0.00 0.00 0.00 28.74 -0.02 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 27.76 +0.02 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 26.78 +0.03 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 25.80 +0.03 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 24.81 +0.03 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 23.83 +0.03 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 22.93 -0.08 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 22.12 +0.01 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 20.51 +0.01 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 18.90 -0.04 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 17.60 +0.05 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 16.34 +0.06 36 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 15.13 +0.04 36 0 0 0
29SEP27 230.00 C 13.30 13.30 13.30 14.58 +0.03 37 2 2 +2
TOTAL CALL 685 22,580 +364
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
11SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
11SEP26 172.50 P 0.05 0.05 0.05 0.01 -0.03 46 8 10 0
11SEP26 175.00 P 0.12 0.12 0.12 0.02 -0.10 40 2 109 -1
11SEP26 177.50 P 0.43 0.55 0.22 0.09 -0.27 38 32 67 +18
11SEP26 180.00 P 1.00 1.32 1.00 0.38 -0.44 37 23 101 +1
11SEP26 182.50 P 1.68 1.70 1.68 1.17 -0.53 38 20 133 +10
11SEP26 185.00 P 0.00 0.00 0.00 2.65 -0.42 39 0 69 0
11SEP26 187.50 P 0.00 0.00 0.00 4.72 -0.21 43 1 54 0
11SEP26 190.00 P 10.00 10.00 10.00 6.93 -0.11 36 2 35 -2
11SEP26 192.50 P 0.00 0.00 0.00 9.40 +0.03 0 0 2 0
11SEP26 195.00 P 0.00 0.00 0.00 11.90 +0.09 0 0 9 0
11SEP26 197.50 P 0.00 0.00 0.00 14.40 +0.10 0 0 6 0
11SEP26 200.00 P 0.00 0.00 0.00 16.90 +0.10 0 0 1 0
11SEP26 202.50 P 0.00 0.00 0.00 19.40 +0.10 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 21.90 +0.10 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 24.40 +0.10 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 26.90 +0.10 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 29.40 -0.23 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 32.86 +0.74 227 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 35.43 +0.80 243 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 37.99 +0.89 259 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 40.48 +0.86 270 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 42.97 +0.84 281 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 45.46 +0.84 291 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 47.97 +0.88 302 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 50.46 +0.84 312 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 52.98 +0.86 323 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 55.47 +0.84 333 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 57.98 +0.86 343 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 60.47 +0.84 352 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 144.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 3 0
18SEP26 165.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.12 -0.08 33 0 6 0
18SEP26 170.00 P 0.46 0.46 0.46 0.26 -0.11 33 3 3 +3
18SEP26 172.50 P 0.85 0.90 0.85 0.48 -0.18 33 12 27 +12
18SEP26 175.00 P 1.26 1.26 1.26 0.88 -0.19 33 2 39 +2
18SEP26 177.50 P 1.69 2.22 1.69 1.45 -0.24 33 5 137 +1
18SEP26 180.00 P 3.00 3.50 2.60 2.27 -0.18 34 38 97 +7
18SEP26 182.50 P 0.00 0.00 0.00 3.34 -0.19 34 0 28 0
18SEP26 185.00 P 0.00 0.00 0.00 4.71 -0.12 34 0 36 0
18SEP26 187.50 P 0.00 0.00 0.00 6.30 -0.12 34 1 1 +1
18SEP26 190.00 P 0.00 0.00 0.00 8.28 -0.21 36 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 10.07 -0.15 33 0 15 0
18SEP26 195.00 P 0.00 0.00 0.00 12.27 -0.08 33 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 14.58 -0.02 33 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 16.97 +0.02 33 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 19.42 +0.06 33 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 21.90 +0.08 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 24.40 +0.10 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 26.90 +0.10 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 29.40 -0.23 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 32.86 +0.74 82 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 35.43 +0.80 87 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 37.99 +0.89 93 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 40.48 +0.86 97 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 42.97 +0.84 101 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 45.46 +0.84 105 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 47.97 +0.88 109 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 50.46 +0.84 112 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 52.98 +0.86 116 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 55.47 +0.84 119 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 57.98 +0.86 123 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.02 0.00 34 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 105 0
29SEP26 160.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 231 0
29SEP26 162.50 P 0.00 0.00 0.00 0.28 -0.06 32 0 320 0
29SEP26 165.00 P 0.76 0.80 0.70 0.46 -0.08 32 38 386 +32
29SEP26 167.50 P 1.06 1.12 1.06 0.71 -0.11 32 21 572 +21
29SEP26 170.00 P 1.51 1.51 1.20 1.07 -0.13 32 19 1,184 +4
29SEP26 172.50 P 2.05 2.05 1.83 1.56 -0.14 32 44 1,099 +9
29SEP26 175.00 P 2.58 2.90 2.35 2.18 -0.14 32 101 462 +81
29SEP26 177.50 P 3.62 3.66 3.26 2.92 -0.11 32 48 521 +14
29SEP26 180.00 P 5.00 5.00 4.15 3.87 -0.09 32 323 1,052 +42
29SEP26 182.50 P 6.01 6.16 5.69 5.01 -0.08 32 35 423 +27
29SEP26 185.00 P 7.60 7.60 7.33 6.51 +0.21 33 3 517 +1
29SEP26 187.50 P 0.00 0.00 0.00 7.82 -0.08 32 0 285 0
29SEP26 190.00 P 0.00 0.00 0.00 9.48 -0.14 32 0 402 0
29SEP26 192.50 P 0.00 0.00 0.00 11.30 -0.11 32 0 297 0
29SEP26 195.00 P 0.00 0.00 0.00 13.26 -0.08 32 1 484 -1
29SEP26 197.50 P 0.00 0.00 0.00 15.34 -0.06 32 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 17.52 -0.04 32 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 22.13 +0.02 32 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 27.76 +0.87 47 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 32.86 +0.74 54 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 37.99 +0.89 62 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 42.97 +0.84 67 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 47.98 +0.89 72 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 52.98 +0.86 77 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 57.98 +0.86 82 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.97 +1.05 86 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.97 +1.05 91 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.97 +1.05 95 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 77.97 +1.05 99 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.97 +1.17 103 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 87.97 +1.05 107 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.97 +1.04 111 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.97 +1.13 115 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 102.97 +1.06 119 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.96 +1.05 122 0 0 0
29OCT26 160.00 P 1.76 1.76 1.76 1.41 +0.02 33 2 260 0
29OCT26 162.50 P 2.20 2.20 1.96 1.81 +0.03 33 50 110 +50
29OCT26 165.00 P 2.60 2.63 2.41 2.30 +0.02 33 24 741 +14
29OCT26 167.50 P 3.17 3.17 3.17 2.89 +0.10 33 12 406 -12
29OCT26 170.00 P 3.68 3.95 3.68 3.54 +0.11 34 8 247 +8
29OCT26 172.50 P 4.62 4.62 4.62 4.26 +0.14 33 16 45 +12
29OCT26 175.00 P 5.54 5.65 5.23 5.23 +0.27 34 23 123 +22
29OCT26 177.50 P 0.00 0.00 0.00 6.04 +0.20 33 0 39 0
29OCT26 180.00 P 7.85 8.00 7.35 7.12 +0.10 33 4 61 +4
29OCT26 182.50 P 0.00 0.00 0.00 8.31 +0.24 33 0 41 0
29OCT26 185.00 P 10.12 10.14 10.12 9.63 +0.17 33 7 85 +7
29OCT26 187.50 P 0.00 0.00 0.00 11.07 +0.21 33 0 84 0
29OCT26 190.00 P 0.00 0.00 0.00 12.75 +0.29 34 0 257 0
29OCT26 192.50 P 0.00 0.00 0.00 14.22 +0.08 33 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 15.98 +0.08 33 1 260 +1
29OCT26 197.50 P 0.00 0.00 0.00 17.77 +0.09 33 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 19.70 +0.09 33 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 23.73 +0.09 33 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 28.03 +0.10 33 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 33.18 +0.74 38 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 38.13 +0.08 41 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 42.97 +0.84 44 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 47.98 +0.89 47 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 52.98 +0.86 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 57.98 +0.86 53 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 62.97 +1.05 56 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 67.97 +1.05 59 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 72.97 +1.05 62 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 77.97 +1.05 65 0 0 0
27NOV26 160.00 P 3.66 3.66 3.66 3.30 -0.02 36 1 18 +1
27NOV26 162.50 P 4.40 4.40 4.40 3.96 -0.02 36 1 1 +1
27NOV26 165.00 P 0.00 0.00 0.00 4.62 -0.02 36 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 5.42 +0.04 36 0 4 0
27NOV26 170.00 P 6.84 6.84 6.38 6.23 +0.01 36 2 93 +1
27NOV26 172.50 P 0.00 0.00 0.00 7.20 +0.16 37 0 64 0
27NOV26 175.00 P 8.10 8.10 8.10 8.21 +0.11 37 1 97 0
27NOV26 177.50 P 10.00 10.01 10.00 9.29 +0.11 37 4 49 0
27NOV26 180.00 P 0.00 0.00 0.00 10.45 +0.25 37 0 84 0
27NOV26 182.50 P 0.00 0.00 0.00 11.37 -0.07 36 0 84 0
27NOV26 185.00 P 0.00 0.00 0.00 12.67 +0.01 36 0 76 0
27NOV26 187.50 P 0.00 0.00 0.00 14.27 +0.10 36 0 806 0
27NOV26 190.00 P 0.00 0.00 0.00 15.89 +0.22 37 0 75 0
27NOV26 192.50 P 0.00 0.00 0.00 17.47 +0.24 37 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 18.82 0.00 36 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 20.53 +0.01 36 0 86 0
27NOV26 200.00 P 0.00 0.00 0.00 22.31 +0.01 36 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 26.03 +0.02 36 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 29.96 +0.04 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 34.80 +0.72 39 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 39.31 +0.87 40 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 43.80 +0.86 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 48.42 +0.17 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 53.13 +0.20 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 57.98 +0.25 44 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 62.97 +0.44 46 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 67.97 +0.48 49 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 72.97 +0.52 51 0 0 0
30DEC26 147.50 P 2.55 2.55 2.55 2.28 +0.13 36 1 834 +1
30DEC26 150.00 P 0.00 0.00 0.00 2.62 +0.08 36 0 40 0
30DEC26 152.50 P 0.00 0.00 0.00 3.11 +0.07 36 0 330 0
30DEC26 155.00 P 3.91 3.91 3.91 3.72 +0.08 36 15 82 -4
30DEC26 157.50 P 4.43 4.43 4.43 4.36 +0.09 36 1 19 0
30DEC26 160.00 P 5.30 5.30 5.21 5.03 +0.10 36 3 109 +1
30DEC26 162.50 P 0.00 0.00 0.00 5.69 +0.08 36 0 142 0
30DEC26 165.00 P 6.86 6.86 6.86 6.44 +0.16 36 15 127 0
30DEC26 167.50 P 0.00 0.00 0.00 7.30 +0.18 36 0 206 0
30DEC26 170.00 P 0.00 0.00 0.00 8.19 +0.17 36 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 9.16 +0.21 35 0 135 0
30DEC26 175.00 P 0.00 0.00 0.00 10.21 +0.15 36 0 136 0
30DEC26 177.50 P 11.37 11.40 11.37 11.40 +0.32 36 8 82 +8
30DEC26 180.00 P 0.00 0.00 0.00 12.54 +0.28 35 0 116 0
30DEC26 182.50 P 14.50 14.50 14.50 13.82 +0.28 35 2 47 0
30DEC26 185.00 P 0.00 0.00 0.00 15.17 +0.27 35 0 65 0
30DEC26 187.50 P 0.00 0.00 0.00 16.59 +0.31 35 0 105 0
30DEC26 190.00 P 0.00 0.00 0.00 18.04 +0.25 35 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 19.60 +0.27 35 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 21.26 0.00 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 22.89 +0.17 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 24.65 +0.17 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 28.20 +0.17 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 32.31 +0.67 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 36.47 +0.83 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 40.66 +1.01 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 45.04 +0.99 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 49.47 +0.62 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 54.00 +0.65 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 58.63 +0.69 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 63.29 +0.70 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 67.97 +0.48 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.97 +0.52 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.97 +1.03 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.97 +1.17 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.97 +1.05 48 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 92.97 +1.04 50 0 0 0
30MAR27 147.50 P 5.82 5.82 5.30 5.22 +0.21 37 5 153 +1
30MAR27 150.00 P 6.43 6.43 6.43 5.71 +0.15 36 1 47 0
30MAR27 152.50 P 7.03 7.03 7.03 6.32 +0.15 36 1 41 +1
30MAR27 155.00 P 7.66 7.66 7.40 6.99 +0.16 36 2 21 +2
30MAR27 157.50 P 0.00 0.00 0.00 8.16 +0.20 37 0 3 0
30MAR27 160.00 P 9.50 9.50 9.10 9.02 +0.33 37 5 750 0
30MAR27 162.50 P 0.00 0.00 0.00 9.89 +0.21 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 10.89 +0.23 37 0 17 0
30MAR27 167.50 P 0.00 0.00 0.00 11.93 +0.29 37 0 9 0
30MAR27 170.00 P 0.00 0.00 0.00 12.98 +0.30 37 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 14.08 +0.30 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 15.25 +0.32 37 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 16.46 +0.31 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.74 +0.32 37 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 19.07 +0.33 37 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 20.44 +0.32 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 21.87 +0.40 37 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 23.32 +0.26 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 24.85 +0.27 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 26.73 +0.72 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 28.40 +0.77 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 30.07 +0.79 38 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 33.41 +0.71 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 37.04 +0.86 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 40.79 +0.78 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 44.68 +0.88 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 48.69 +0.76 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 52.83 +0.72 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.08 +0.91 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.34 +0.90 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 65.71 +0.95 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 70.13 +0.94 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 74.64 +0.97 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 79.27 +0.49 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 12.00 +0.09 37 0 39 0
29JUN27 162.50 P 0.00 0.00 0.00 13.06 +0.09 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 14.13 +0.10 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 15.20 +0.10 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 16.28 +0.23 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 17.52 +0.11 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 18.75 +0.07 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 20.05 +0.10 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.34 +0.11 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 22.67 +0.11 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 24.15 +0.13 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.63 +0.26 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 27.11 +0.20 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 28.60 +0.17 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 30.15 +0.17 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 31.82 +0.22 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 33.50 +0.44 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 36.88 +0.47 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 40.44 +0.52 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 44.17 +0.64 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 47.94 +0.68 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 51.81 +0.70 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 55.77 +0.73 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 59.83 +0.76 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 63.98 +0.80 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 68.18 +0.82 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 72.10 +0.48 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 76.79 +0.86 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 80.81 +0.51 39 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 14.76 +0.11 37 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 15.84 +0.12 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 16.92 +0.12 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 18.01 +0.12 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.21 +0.13 37 0 508 0
29SEP27 172.50 P 0.00 0.00 0.00 20.48 +0.33 37 0 4 0
29SEP27 175.00 P 0.00 0.00 0.00 21.77 +0.14 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 23.05 +0.13 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 24.35 +0.13 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 25.70 +0.14 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 27.18 +0.14 38 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 28.67 +0.17 38 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.16 +0.18 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.66 +0.18 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.18 +0.15 38 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 34.78 +0.23 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 36.46 +0.30 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 39.85 +0.39 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 43.27 +0.41 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 46.91 +0.48 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 50.67 +0.60 39 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 54.46 +0.65 39 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 58.32 +0.72 39 0 0 0
TOTAL PUT 997 25,347 +401
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$ 6.200
29SEP26 4.60 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.52 -0.03 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 -0.02 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.32 -0.03 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.23 -0.03 62 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.00 -0.03 60 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.80 -0.02 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.60 -0.03 58 0 1 0
29SEP26 6.00 C 0.42 0.44 0.40 0.45 -0.01 60 36 142 +31
29SEP26 6.25 C 0.29 0.29 0.27 0.32 0.00 60 231 381 +167
29SEP26 6.50 C 0.17 0.18 0.16 0.23 +0.01 61 126 731 +60
29SEP26 6.75 C 0.11 0.11 0.11 0.15 0.00 60 122 832 +103
29SEP26 7.00 C 0.00 0.00 0.00 0.10 0.00 61 0 693 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 60 1 375 -1
29SEP26 7.50 C 0.03 0.03 0.03 0.04 0.00 61 11 535 -11
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 59 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 105 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 120 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 127 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 140 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 156 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 162 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 167 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 171 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 1.67 -0.03 62 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.58 -0.02 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.50 -0.01 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.41 -0.02 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.33 -0.01 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.13 -0.01 60 0 15 0
29OCT26 5.50 C 0.00 0.00 0.00 0.95 0.00 59 0 15 0
29OCT26 5.75 C 0.76 0.76 0.76 0.75 -0.03 54 15 30 +15
29OCT26 6.00 C 0.59 0.59 0.59 0.62 +0.01 56 45 46 +31
29OCT26 6.25 C 0.00 0.00 0.00 0.50 +0.01 56 0 56 0
29OCT26 6.50 C 0.00 0.00 0.00 0.40 +0.01 56 0 282 0
29OCT26 6.75 C 0.23 0.25 0.23 0.31 0.00 56 60 146 +30
29OCT26 7.00 C 0.00 0.00 0.00 0.25 +0.01 57 0 105 0
29OCT26 7.25 C 0.12 0.12 0.12 0.19 +0.01 57 15 180 0
29OCT26 7.50 C 0.00 0.00 0.00 0.15 +0.01 57 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 +0.01 57 0 111 0
29OCT26 8.00 C 0.05 0.05 0.05 0.08 0.00 56 10 298 +10
29OCT26 8.25 C 0.03 0.03 0.03 0.06 0.00 56 10 175 +10
29OCT26 8.50 C 0.00 0.00 0.00 0.04 0.00 55 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 55 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 55 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
27NOV26 4.60 C 0.00 0.00 0.00 1.77 - 67 0 0 -
27NOV26 4.70 C 0.00 0.00 0.00 1.69 0.00 66 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.62 +0.01 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.54 +0.01 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.46 +0.01 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.28 +0.01 64 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 1.10 0.00 62 0 11 0
27NOV26 5.75 C 0.00 0.00 0.00 0.91 +0.01 58 0 33 0
27NOV26 6.00 C 0.00 0.00 0.00 0.78 +0.01 58 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.66 +0.01 58 0 108 0
27NOV26 6.50 C 0.00 0.00 0.00 0.57 +0.02 59 0 46 0
27NOV26 6.75 C 0.00 0.00 0.00 0.48 +0.01 59 0 56 0
27NOV26 7.00 C 0.30 0.30 0.30 0.40 +0.01 59 9 169 +9
27NOV26 7.25 C 0.00 0.00 0.00 0.34 +0.01 59 1 169 0
27NOV26 7.50 C 0.00 0.00 0.00 0.28 +0.01 59 0 150 0
27NOV26 7.75 C 0.00 0.00 0.00 0.23 0.00 59 0 205 0
27NOV26 8.00 C 0.00 0.00 0.00 0.19 0.00 59 0 248 0
27NOV26 8.25 C 0.00 0.00 0.00 0.16 +0.01 59 0 369 0
27NOV26 8.50 C 0.00 0.00 0.00 0.13 0.00 59 0 95 0
27NOV26 8.75 C 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.09 +0.01 60 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 0.00 59 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.84 -0.01 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.77 -0.01 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.69 -0.01 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.61 -0.01 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 -0.01 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.36 -0.02 60 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 1.18 -0.03 58 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 -0.01 56 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 0.00 57 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 -0.01 57 0 113 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 0.00 58 0 38 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 0.00 58 0 342 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 0.00 58 0 92 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 0.00 58 0 54 0
30DEC26 7.50 C 0.26 0.27 0.25 0.39 0.00 58 75 80 -15
30DEC26 7.75 C 0.22 0.22 0.20 0.34 0.00 58 105 82 -11
30DEC26 8.00 C 0.00 0.00 0.00 0.29 0.00 58 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 0.00 58 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.01 58 0 67 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.01 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 0.00 59 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.01 58 0 104 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.01 58 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 0.00 59 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 +0.01 59 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 60 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 54 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 2.00 -0.03 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.93 -0.03 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.86 -0.03 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 -0.03 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.72 -0.03 58 0 0 0
30MAR27 5.25 C 1.52 1.52 1.52 1.56 -0.02 57 9 20 +9
30MAR27 5.50 C 0.00 0.00 0.00 1.42 0.00 57 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 0.00 57 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 0.00 57 0 23 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 0.00 58 0 37 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 0.00 58 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 -0.01 58 0 37 0
30MAR27 7.00 C 0.66 0.66 0.66 0.81 -0.01 58 9 39 +9
30MAR27 7.25 C 0.58 0.58 0.58 0.74 0.00 58 6 71 +6
30MAR27 7.50 C 0.50 0.50 0.50 0.67 -0.01 58 7 58 +7
30MAR27 7.75 C 0.00 0.00 0.00 0.61 0.00 58 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 -0.01 58 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 -0.01 58 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 0.00 59 0 17 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 0.00 59 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.38 0.00 59 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.34 -0.01 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 0.00 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 -0.01 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 0.00 59 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.21 0.00 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 -0.01 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 0.00 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 0.00 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 60 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 59 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 58 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.16 -0.03 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.10 -0.03 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.03 -0.03 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.97 -0.03 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.90 -0.04 57 0 0 0
29JUN27 5.25 C 1.72 1.72 1.72 1.77 +0.01 57 8 14 +8
29JUN27 5.50 C 0.00 0.00 0.00 1.65 +0.01 58 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.54 +0.01 58 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.43 +0.01 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.33 0.00 58 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.24 +0.01 59 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 1.16 +0.01 59 0 15 0
29JUN27 7.00 C 0.90 0.90 0.90 1.08 +0.01 59 7 13 +7
29JUN27 7.25 C 0.82 0.82 0.82 1.00 +0.01 59 6 13 +6
29JUN27 7.50 C 0.00 0.00 0.00 0.93 +0.01 59 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.87 +0.01 60 0 39 0
29JUN27 8.00 C 0.60 0.60 0.60 0.81 +0.01 60 6 19 +6
29JUN27 8.25 C 0.00 0.00 0.00 0.75 0.00 59 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.70 +0.01 60 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.65 0.00 60 0 50 0
29JUN27 9.00 C 0.00 0.00 0.00 0.61 +0.01 60 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.57 +0.01 60 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.53 +0.01 60 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.49 0.00 60 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.46 +0.01 60 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.40 0.00 60 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.35 +0.01 60 0 177 0
29SEP27 4.60 C 0.00 0.00 0.00 2.29 - 57 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 2.23 -0.03 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.17 -0.03 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.10 -0.04 56 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.05 -0.03 56 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.93 +0.01 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.81 0.00 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.70 0.00 57 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.60 0.00 57 0 30 0
29SEP27 6.25 C 0.00 0.00 0.00 1.51 +0.01 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.42 +0.01 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.33 0.00 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.25 0.00 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.18 +0.01 58 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 1.11 0.00 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.05 +0.01 58 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.98 0.00 58 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.93 +0.01 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.87 0.00 58 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.82 0.00 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.78 +0.01 59 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.73 0.00 58 0 56 0
TOTAL CALL 930 20,144 +486
29SEP26 4.60 P 0.04 0.04 0.04 0.01 0.00 70 30 726 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1,179 0
29SEP26 4.80 P 0.06 0.06 0.06 0.01 0.00 61 10 913 +10
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 65 0 200 0
29SEP26 5.00 P 0.09 0.09 0.09 0.03 0.00 67 90 1,841 +7
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 63 0 2,579 0
29SEP26 5.50 P 0.17 0.17 0.17 0.10 0.00 64 20 1,339 +20
29SEP26 5.75 P 0.21 0.21 0.21 0.16 -0.01 62 1 1,428 +1
29SEP26 6.00 P 0.00 0.00 0.00 0.26 0.00 63 0 857 0
29SEP26 6.25 P 0.44 0.44 0.40 0.39 0.00 65 310 8,037 +200
29SEP26 6.50 P 0.00 0.00 0.00 0.54 0.00 65 30 458 -30
29SEP26 6.75 P 0.00 0.00 0.00 0.71 -0.01 64 0 349 0
29SEP26 7.00 P 0.00 0.00 0.00 0.92 +0.04 68 0 164 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 +0.04 68 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 +0.04 74 0 343 0
29SEP26 7.75 P 0.00 0.00 0.00 1.62 +0.05 83 0 132 0
29SEP26 8.00 P 0.00 0.00 0.00 1.86 0.00 87 0 178 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 +0.05 95 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 +0.06 105 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.61 +0.05 109 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.87 +0.06 119 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.11 +0.05 121 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.38 +0.07 135 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.63 +0.07 141 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.88 +0.07 146 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.38 +0.07 157 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.86 +0.05 158 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.36 +0.05 167 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.86 +0.05 176 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.36 +0.05 183 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.88 +0.07 202 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.36 +0.05 198 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.86 +0.05 206 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.36 +0.05 212 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.83 +0.02 198 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.36 +0.05 225 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.86 +0.05 232 0 0 0
29OCT26 4.60 P 0.13 0.13 0.13 0.04 0.00 58 10 2,181 0
29OCT26 4.70 P 0.00 0.00 0.00 0.05 0.00 58 0 1,780 0
29OCT26 4.80 P 0.00 0.00 0.00 0.07 +0.01 60 0 842 0
29OCT26 4.90 P 0.18 0.18 0.18 0.08 0.00 58 15 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.10 +0.01 59 0 263 0
29OCT26 5.25 P 0.00 0.00 0.00 0.15 0.00 58 0 818 0
29OCT26 5.50 P 0.32 0.32 0.32 0.22 0.00 58 30 637 +17
29OCT26 5.75 P 0.38 0.40 0.38 0.31 0.00 58 53 213 -15
29OCT26 6.00 P 0.50 0.50 0.47 0.42 0.00 58 65 232 +8
29OCT26 6.25 P 0.62 0.63 0.58 0.56 +0.01 60 165 427 +90
29OCT26 6.50 P 0.00 0.00 0.00 0.71 +0.01 60 0 319 0
29OCT26 6.75 P 0.00 0.00 0.00 0.87 +0.01 60 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.06 +0.04 61 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 1.25 +0.05 61 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.46 +0.06 62 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.69 +0.07 65 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 1.91 +0.05 66 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.16 +0.09 71 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.40 +0.08 74 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.64 +0.07 77 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.88 +0.07 79 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.13 +0.05 83 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.38 +0.07 87 0 0 0
27NOV26 4.60 P 0.27 0.27 0.26 0.11 - 61 20 20 -
27NOV26 4.70 P 0.28 0.28 0.28 0.13 +0.01 61 5 1,497 +5
27NOV26 4.80 P 0.28 0.30 0.28 0.15 0.00 61 90 660 +75
27NOV26 4.90 P 0.30 0.31 0.30 0.17 0.00 61 45 135 +45
27NOV26 5.00 P 0.33 0.33 0.33 0.19 0.00 60 30 187 +30
27NOV26 5.25 P 0.00 0.00 0.00 0.27 +0.01 61 0 311 0
27NOV26 5.50 P 0.00 0.00 0.00 0.36 +0.01 61 0 613 0
27NOV26 5.75 P 0.55 0.56 0.55 0.46 0.00 61 325 8,476 +325
27NOV26 6.00 P 0.66 0.66 0.66 0.58 0.00 61 57 720 +57
27NOV26 6.25 P 0.78 0.78 0.78 0.72 0.00 62 15 281 +15
27NOV26 6.50 P 0.00 0.00 0.00 0.87 0.00 62 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.02 +0.03 61 0 134 0
27NOV26 7.00 P 0.00 0.00 0.00 1.19 +0.02 61 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.37 +0.03 61 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.57 +0.05 62 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.79 +0.04 64 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.01 +0.06 66 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.23 +0.06 66 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.46 +0.07 68 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.70 +0.07 71 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.94 +0.08 73 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.18 +0.07 75 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.42 +0.07 77 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 0.00 60 0 997 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.01 60 0 9,046 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.01 59 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.01 59 0 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.01 59 0 244 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 -0.01 60 0 106 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.01 60 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 -0.01 60 0 150 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 -0.02 60 0 328 0
30DEC26 6.25 P 0.00 0.00 0.00 0.83 -0.01 61 0 251 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 -0.02 61 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.01 62 0 939 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.02 61 0 127 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 +0.02 60 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.67 +0.02 61 0 3,067 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 +0.02 60 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.07 +0.03 61 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 +0.03 62 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.51 +0.04 63 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.73 +0.03 64 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.96 +0.03 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.21 +0.05 68 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.44 +0.04 68 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.68 +0.05 70 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.92 +0.04 72 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.41 +0.05 75 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.90 +0.05 78 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.39 +0.05 81 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.89 +0.06 85 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.38 +0.06 87 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.88 +0.06 91 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.37 +0.06 92 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.87 +0.06 96 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.36 +0.05 97 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.86 +0.05 100 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.36 +0.05 103 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.86 +0.05 106 0 0 0
30MAR27 4.60 P 0.52 0.52 0.52 0.34 -0.01 60 20 640 +20
30MAR27 4.70 P 0.00 0.00 0.00 0.37 -0.01 60 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 0.00 61 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.01 60 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.01 60 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 -0.01 60 0 21 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 -0.01 61 0 193 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 -0.01 61 0 121 0
30MAR27 6.00 P 1.05 1.05 1.05 0.96 -0.01 61 4 137 +4
30MAR27 6.25 P 0.00 0.00 0.00 1.10 -0.01 61 0 125 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 -0.01 62 0 72 0
30MAR27 6.75 P 0.00 0.00 0.00 1.41 -0.01 61 0 39 0
30MAR27 7.00 P 1.65 1.65 1.65 1.59 +0.01 62 36 81 +21
30MAR27 7.25 P 0.00 0.00 0.00 1.76 +0.02 62 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.93 +0.03 62 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.11 +0.03 61 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 +0.03 61 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 +0.03 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.69 +0.02 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.91 +0.04 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.13 +0.05 63 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.35 +0.05 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.57 +0.05 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.78 +0.03 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.01 +0.04 64 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.47 +0.03 64 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.94 +0.03 65 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.43 +0.04 68 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.90 +0.03 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.39 +0.04 70 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.88 +0.04 72 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.37 +0.04 73 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.87 +0.04 76 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.36 +0.04 77 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.86 +0.05 79 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.36 +0.05 82 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.51 0.00 62 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 0.00 62 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 -0.01 61 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 0.00 62 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 0.00 62 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 0.00 62 0 16 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 0.00 62 0 57 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 0.00 62 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.18 0.00 62 0 115 0
29JUN27 6.25 P 0.00 0.00 0.00 1.33 0.00 62 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.49 0.00 63 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.65 0.00 63 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.82 0.00 63 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.00 0.00 63 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.18 +0.02 64 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.36 +0.03 64 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.53 +0.02 63 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.71 +0.02 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.91 +0.03 63 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.11 +0.04 63 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.30 +0.03 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.52 +0.04 63 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.72 +0.04 63 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.93 +0.03 63 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.15 +0.04 63 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.60 +0.05 64 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.06 +0.04 65 0 27 0
29SEP27 4.60 P 0.00 0.00 0.00 0.62 - 61 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.66 0.00 61 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.70 0.00 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.74 -0.01 60 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.79 0.00 60 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.91 -0.01 61 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 1.04 0.00 61 0 6 0
29SEP27 5.75 P 0.00 0.00 0.00 1.18 0.00 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.32 -0.01 61 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.47 0.00 61 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.63 -0.01 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.80 0.00 62 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 1.96 0.00 62 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.14 0.00 62 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.32 -0.01 62 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.50 -0.01 62 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.69 -0.01 63 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.89 +0.02 63 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.08 +0.02 63 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.27 +0.03 63 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.46 +0.02 62 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.66 +0.02 62 0 0 0
TOTAL PUT 1,476 73,655 +905
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$ 43.240
29SEP26 26.00 C 0.00 0.00 0.00 17.28 -1.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.28 -1.00 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.28 -0.97 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.29 -0.96 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.29 -1.00 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.29 -1.01 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.29 -1.02 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.29 -1.02 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.30 -1.03 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.30 -1.13 36 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 7.32 -0.95 38 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 6.35 -1.00 38 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 5.40 -0.91 37 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 4.50 -0.87 38 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 3.66 -0.81 38 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 2.90 -0.73 38 0 69 0
29SEP26 42.00 C 2.04 2.10 1.85 2.16 -0.71 36 342 259 +188
29SEP26 43.00 C 1.50 1.50 1.50 1.61 -0.60 37 15 127 0
29SEP26 44.00 C 1.09 1.09 1.00 1.16 -0.47 37 51 148 +6
29SEP26 45.00 C 0.76 0.76 0.72 0.81 -0.37 37 54 803 -54
29SEP26 46.00 C 0.43 0.52 0.43 0.55 -0.29 37 46 144 0
29SEP26 47.00 C 0.34 0.36 0.32 0.36 -0.18 37 90 157 -15
29SEP26 48.00 C 0.24 0.26 0.22 0.23 -0.15 38 32 75 -25
29SEP26 49.00 C 0.17 0.17 0.17 0.15 -0.09 38 15 171 0
29SEP26 50.00 C 0.11 0.11 0.11 0.09 -0.06 38 15 127 -14
29SEP26 52.50 C 0.07 0.07 0.07 0.03 -0.01 40 5 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 16.35 -0.93 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.36 -0.96 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.38 -0.95 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.39 -0.91 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.42 -0.94 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.46 -0.85 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.29 -1.02 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.60 -0.73 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.71 -0.72 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.85 -0.81 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.03 -0.76 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.25 -0.72 46 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.53 -0.66 46 0 180 0
29OCT26 40.00 C 4.51 4.51 4.51 4.85 -0.60 46 15 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.22 -0.55 46 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 3.55 -0.60 44 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 3.05 -0.48 45 0 63 0
29OCT26 44.00 C 2.34 2.39 2.34 2.60 -0.44 45 30 91 +15
29OCT26 45.00 C 0.00 0.00 0.00 2.21 -0.38 45 0 121 0
29OCT26 46.00 C 0.00 0.00 0.00 1.86 -0.32 45 0 206 0
29OCT26 47.00 C 0.00 0.00 0.00 1.56 -0.29 45 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.30 -0.26 46 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 1.11 -0.19 46 0 87 0
29OCT26 50.00 C 0.90 0.90 0.90 0.92 -0.15 46 15 90 +15
29OCT26 52.50 C 0.62 0.62 0.62 0.56 -0.08 47 7 37 -7
29OCT26 55.00 C 0.00 0.00 0.00 0.32 -0.05 46 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 0.00 47 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.46 -0.90 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.57 -0.86 39 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.61 -1.04 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.71 -1.14 37 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.89 -1.11 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.34 -0.83 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.60 -0.67 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.90 -0.63 44 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.26 -0.56 44 0 15 0
27NOV26 41.00 C 4.45 4.45 4.45 4.80 -0.38 46 15 30 +15
27NOV26 42.00 C 0.00 0.00 0.00 3.99 -0.59 42 0 54 0
27NOV26 43.00 C 3.35 3.47 3.32 3.51 -0.52 43 24 46 +15
27NOV26 44.00 C 3.05 3.05 3.05 3.06 -0.51 43 14 44 +14
27NOV26 45.00 C 2.56 2.67 2.56 2.67 -0.47 43 46 65 +30
27NOV26 46.00 C 0.00 0.00 0.00 2.35 -0.40 44 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 2.03 -0.33 44 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.77 -0.27 44 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 1.54 -0.20 44 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.33 -0.16 45 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 0.86 -0.12 44 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.56 -0.07 44 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.37 -0.02 45 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.39 -0.94 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.41 -0.94 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.43 -0.96 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.46 -0.99 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.39 -1.10 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.42 -1.14 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.47 -1.15 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.60 -1.11 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.77 -1.18 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.96 -1.14 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.20 -1.08 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.51 -0.96 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.82 -0.64 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.15 -0.61 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.54 -0.55 42 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.06 -0.41 43 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 4.44 -0.46 42 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 3.96 -0.41 42 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 3.63 -0.25 43 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.21 -0.34 43 0 68 0
30DEC26 46.00 C 2.66 2.66 2.66 2.84 -0.30 43 15 93 0
30DEC26 47.00 C 2.41 2.41 2.41 2.50 -0.16 42 15 78 +15
30DEC26 48.00 C 2.14 2.14 2.14 2.20 -0.23 42 15 84 +15
30DEC26 49.00 C 0.00 0.00 0.00 1.92 -0.22 42 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.69 -0.17 42 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 1.17 -0.15 42 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.82 -0.10 42 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 -0.05 42 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.03 42 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.02 42 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 43 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.39 -1.19 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.43 -1.23 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.56 -1.21 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.70 -1.17 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.87 -1.13 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.05 -1.09 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.26 -1.14 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.49 -1.08 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.75 -1.02 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.05 -0.97 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.36 -0.92 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.71 -0.90 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.09 -0.85 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.54 -0.79 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.07 -0.67 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.53 -0.64 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.02 -0.45 43 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.60 -0.38 43 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.15 -0.55 43 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 4.75 -0.51 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.38 -0.47 43 0 77 0
30MAR27 47.00 C 0.00 0.00 0.00 4.04 -0.44 43 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.73 -0.40 43 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.43 -0.35 43 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.17 -0.32 43 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.58 -0.21 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.98 -0.28 43 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.61 -0.17 43 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.31 -0.12 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.04 -0.10 43 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.86 -0.05 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.82 -1.12 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.87 -1.20 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.05 -1.19 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.24 -1.16 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.46 -1.13 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.71 -1.09 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.97 -1.15 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.26 -1.13 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.58 -1.11 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 10.92 -1.08 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.30 -1.03 42 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.70 -0.99 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.13 -0.92 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.57 -0.90 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.16 -0.75 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.66 -0.68 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.26 -0.61 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.86 -0.52 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.22 -0.72 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.86 -0.61 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.70 -0.41 44 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.09 -0.65 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 4.90 -0.46 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.60 -0.26 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.33 -0.22 43 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.69 -0.35 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.07 -0.38 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.59 -0.20 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.19 -0.21 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.87 -0.18 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.61 -0.14 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.86 - 43 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 11.33 -0.85 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.75 -0.87 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.14 -0.98 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.62 -0.90 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.24 -0.80 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.77 -0.65 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.31 -0.67 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.92 -0.60 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.51 -0.57 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.12 -0.55 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.75 -0.52 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.40 -0.48 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.07 -0.47 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.76 -0.45 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.46 -0.39 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.80 -0.36 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.10 -0.43 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.61 -0.37 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.17 -0.22 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.80 -0.20 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.47 -0.19 44 0 0 0
TOTAL CALL 876 7,679 +213
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 52 0
29SEP26 38.00 P 0.10 0.10 0.10 0.11 +0.05 38 20 145 0
29SEP26 39.00 P 0.24 0.24 0.24 0.21 +0.10 38 30 95 -1
29SEP26 40.00 P 0.00 0.00 0.00 0.37 +0.16 38 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.61 +0.23 38 0 245 0
29SEP26 42.00 P 1.00 1.00 1.00 0.96 +0.34 39 30 75 +6
29SEP26 43.00 P 1.52 1.52 1.52 1.40 +0.44 39 15 160 0
29SEP26 44.00 P 2.08 2.08 1.95 1.95 +0.56 39 28 135 +10
29SEP26 45.00 P 2.64 2.67 2.64 2.54 +0.63 38 29 214 +29
29SEP26 46.00 P 0.00 0.00 0.00 3.27 +0.71 38 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 4.07 +0.77 38 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.94 +0.84 38 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 5.85 +0.88 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.80 +0.91 37 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 9.54 +0.99 65 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 11.92 +1.12 68 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.42 +0.90 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.92 +1.12 87 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.42 +1.12 95 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.92 +0.94 103 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.42 +1.12 111 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.94 +0.92 120 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.45 +0.98 128 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.10 +0.04 47 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 +0.06 46 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.23 +0.09 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.34 +0.13 47 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.48 +0.16 47 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.67 +0.21 47 0 105 0
29OCT26 38.00 P 0.00 0.00 0.00 0.89 +0.26 47 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 1.16 +0.31 47 0 91 0
29OCT26 40.00 P 1.49 1.49 1.49 1.50 +0.38 47 15 125 +15
29OCT26 41.00 P 0.00 0.00 0.00 1.89 +0.44 47 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 2.32 +0.53 47 0 120 0
29OCT26 43.00 P 0.00 0.00 0.00 2.82 +0.62 47 0 211 0
29OCT26 44.00 P 0.00 0.00 0.00 3.38 +0.67 48 0 237 0
29OCT26 45.00 P 0.00 0.00 0.00 3.99 +0.73 48 0 279 0
29OCT26 46.00 P 0.00 0.00 0.00 4.51 +0.69 46 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 5.21 +0.74 46 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.93 +0.76 46 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 6.71 +0.81 46 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 7.51 +0.83 46 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 9.89 +0.87 52 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 12.25 +0.98 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.74 +1.03 63 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.14 +1.05 66 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.51 +1.00 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.99 +1.01 72 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.28 +0.10 44 0 0 0
27NOV26 33.00 P 0.57 0.57 0.57 0.39 +0.13 44 1 1 +1
27NOV26 34.00 P 0.00 0.00 0.00 0.54 +0.17 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.72 +0.21 45 0 17 0
27NOV26 36.00 P 0.89 0.89 0.89 0.93 +0.24 45 1 15 0
27NOV26 37.00 P 1.22 1.22 1.22 1.20 +0.31 45 15 26 +11
27NOV26 38.00 P 0.00 0.00 0.00 1.50 +0.34 45 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.84 +0.39 45 0 45 0
27NOV26 40.00 P 2.17 2.17 2.17 2.25 +0.47 45 15 75 +15
27NOV26 41.00 P 0.00 0.00 0.00 2.69 +0.55 45 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 3.19 +0.64 45 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.70 +0.68 45 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.29 +0.76 45 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.81 +0.69 44 0 116 0
27NOV26 46.00 P 0.00 0.00 0.00 5.46 +0.70 44 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 6.16 +0.76 44 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.87 +0.76 44 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.64 +0.81 44 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 8.54 +1.05 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.68 +1.17 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.84 +1.17 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.11 +1.16 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.39 +1.01 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.79 +0.90 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.25 +0.94 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 +0.04 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 +0.06 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 +0.08 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.32 +0.10 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 +0.12 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.58 +0.16 42 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.76 +0.19 42 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.97 +0.23 42 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.22 +0.28 42 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 +0.30 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 +0.37 42 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 2.21 +0.40 42 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.64 +0.50 43 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 3.09 +0.49 43 0 108 0
30DEC26 42.00 P 3.61 3.64 3.61 3.51 +0.45 42 45 125 +45
30DEC26 43.00 P 3.99 4.15 3.97 4.15 +0.80 43 60 135 +60
30DEC26 44.00 P 0.00 0.00 0.00 4.47 +0.57 40 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 5.20 +0.78 42 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.85 +0.69 42 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 6.52 +0.71 42 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 7.24 +0.81 42 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 8.14 +1.00 44 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.93 +1.04 44 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.99 +1.14 45 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.05 +1.11 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.33 +1.19 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.65 +1.24 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.03 +1.14 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.46 +1.15 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.90 +1.22 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.34 +1.22 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.83 +1.27 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 +0.08 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.36 +0.08 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.48 +0.12 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.61 +0.13 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.77 +0.16 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.95 +0.18 44 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.17 +0.22 44 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.41 +0.24 44 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.69 +0.32 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.98 +0.38 44 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.33 +0.46 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.69 +0.40 44 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 3.08 +0.46 44 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.49 +0.51 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.92 +0.54 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.39 +0.59 43 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.89 +0.63 43 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 5.42 +0.67 43 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.99 +0.71 43 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 6.59 +0.75 43 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 7.21 +0.78 43 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.84 +0.83 43 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 8.53 +0.87 43 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 9.24 +0.90 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.99 +0.95 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.90 +1.01 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.85 +1.00 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.96 +1.06 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.19 +1.15 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.45 +1.19 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.79 +1.25 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.56 +0.07 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.70 +0.09 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.87 +0.11 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.05 +0.12 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.27 +0.15 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.50 +0.16 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.78 +0.20 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.07 +0.21 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.38 +0.23 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.74 +0.26 44 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.11 +0.27 44 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.52 +0.31 44 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.96 +0.33 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.41 +0.38 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.91 +0.45 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.43 +0.52 44 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.96 +0.56 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.52 +0.62 44 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 7.10 +0.66 44 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.70 +0.70 44 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.32 +0.73 44 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.97 +0.94 44 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.62 +0.82 44 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 10.31 +0.85 44 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 11.03 +0.90 44 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.80 +0.82 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.72 +0.83 44 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.73 +0.97 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.83 +1.04 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.99 +1.10 44 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.21 +1.11 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.51 - 44 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 3.93 +0.37 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.38 +0.41 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.81 +0.45 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.26 +0.48 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.71 +0.47 44 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 6.20 +0.54 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.74 +0.60 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.28 +0.56 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.89 +0.61 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.49 +0.67 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.09 +0.65 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.71 +0.69 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.34 +0.68 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.09 +0.76 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.79 +0.86 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.53 +0.84 44 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 15.42 +0.90 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.37 +0.92 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.41 +0.98 44 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.60 +1.14 44 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.65 +1.07 44 0 0 0
TOTAL PUT 304 7,019 +191
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$ 54.850
11SEP26 42.50 C 0.00 0.00 0.00 12.35 -0.61 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 11.85 -0.61 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 11.35 -0.61 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 10.85 -0.61 0 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 10.35 -0.61 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 9.85 -0.61 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 9.35 -0.61 0 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 8.85 -0.61 0 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 8.35 -0.61 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 7.85 -0.62 0 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 7.35 -0.62 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 6.85 -0.62 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 6.35 -0.62 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 5.85 -0.62 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 5.35 -0.62 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 4.85 -0.62 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 3.85 -0.63 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 2.85 -0.72 0 0 30 0
11SEP26 53.00 C 0.00 0.00 0.00 1.86 -0.65 31 0 60 0
11SEP26 54.00 C 0.90 0.90 0.75 0.92 -0.63 29 9 5 +1
11SEP26 55.00 C 0.34 0.38 0.18 0.22 -0.42 25 232 345 +111
11SEP26 56.00 C 0.06 0.06 0.03 0.08 -0.16 37 80 393 +5
11SEP26 57.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 318 0
11SEP26 58.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 464 0
11SEP26 59.00 C 0.00 0.00 0.00 0.02 0.00 71 0 284 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 218 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 88 0 196 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 100 0 24 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 12.38 -0.60 58 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 11.88 -0.60 55 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 11.38 -0.60 51 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 10.88 -0.60 47 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 10.38 -0.60 44 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 9.88 -0.60 39 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 9.38 -0.60 0 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 8.88 -0.60 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 8.38 -0.60 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 7.88 -0.61 0 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 7.38 -0.61 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 6.88 -0.61 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 6.38 -0.61 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 5.88 -0.61 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 5.39 -0.60 29 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 4.89 -0.60 26 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 3.90 -0.60 24 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 2.86 -0.71 0 0 30 0
18SEP26 53.00 C 0.00 0.00 0.00 1.99 -0.53 20 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 1.25 -0.46 22 0 30 0
18SEP26 55.00 C 0.60 0.60 0.60 0.68 -0.35 22 1 25 +1
18SEP26 56.00 C 0.37 0.37 0.29 0.35 -0.24 23 15 164 -3
18SEP26 57.00 C 0.13 0.13 0.13 0.16 -0.15 24 27 107 +27
18SEP26 58.00 C 0.08 0.08 0.08 0.07 -0.08 25 15 111 +12
18SEP26 59.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 100 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 40 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 32.88 -0.61 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 31.89 -0.60 127 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 30.89 -0.60 116 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 29.89 -0.60 101 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 28.89 -0.60 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 27.89 -0.60 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 26.89 -0.61 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 25.90 -0.60 96 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.90 -0.60 87 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 23.90 -0.60 78 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.90 -0.60 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.90 -0.60 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.90 -0.61 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.90 -0.55 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.91 -0.54 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.91 -0.54 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.91 -0.54 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.91 -0.54 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 14.91 -0.55 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.85 -0.61 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.92 -0.54 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.92 -0.56 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.92 -0.56 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.92 -0.61 0 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 8.93 -0.60 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.94 -0.55 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.95 -0.60 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.97 -0.60 27 0 0 0
29SEP26 50.00 C 5.04 5.04 5.04 4.90 -0.70 0 5 18 +5
29SEP26 52.50 C 2.62 2.62 2.62 2.71 -0.50 22 12 168 +12
29SEP26 55.00 C 1.06 1.17 1.00 1.06 -0.33 21 1,412 14,574 +402
29SEP26 57.50 C 0.34 0.35 0.26 0.37 -0.15 24 1,768 9,892 +593
29SEP26 60.00 C 0.10 0.13 0.08 0.12 -0.05 26 3,224 18,818 +1,229
29SEP26 62.50 C 0.05 0.05 0.05 0.05 -0.01 30 122 18,205 -50
29SEP26 65.00 C 0.03 0.03 0.03 0.02 -0.01 33 10 13,116 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8,446 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5,478 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 32.90 -0.61 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 31.91 -0.60 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 30.92 -0.60 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 29.89 -0.63 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 28.93 -0.60 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 27.93 -0.60 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 26.94 -0.60 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 25.94 -0.60 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 24.95 -0.60 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 23.95 -0.60 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 22.96 -0.60 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 21.96 -0.60 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 20.97 -0.60 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.98 -0.59 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 18.98 -0.60 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.99 -0.60 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 16.98 -0.61 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.00 -0.60 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.00 -0.60 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.01 -0.60 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.03 -0.59 29 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.04 -0.59 28 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.04 -0.60 25 0 0 0
29OCT26 45.00 C 10.13 10.13 10.13 10.07 -0.60 27 5 5 +5
29OCT26 46.00 C 0.00 0.00 0.00 9.10 -0.60 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.14 -0.60 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.21 -0.59 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.30 -0.58 25 0 0 0
29OCT26 50.00 C 5.29 5.29 5.29 5.34 -0.58 23 60 60 +60
29OCT26 52.50 C 0.00 0.00 0.00 3.38 -0.47 23 0 2,197 0
29OCT26 55.00 C 1.80 1.92 1.80 1.92 -0.33 23 211 3,820 +23
29OCT26 57.50 C 1.00 1.05 0.96 1.02 -0.21 24 110 5,230 +65
29OCT26 60.00 C 0.46 0.46 0.46 0.52 -0.13 25 1 7,540 0
29OCT26 62.50 C 0.27 0.27 0.24 0.26 -0.07 26 183 3,047 +7
29OCT26 65.00 C 0.17 0.17 0.15 0.13 -0.04 27 31 1,884 -1
29OCT26 67.50 C 0.11 0.11 0.11 0.07 -0.02 29 30 537 +30
29OCT26 70.00 C 0.08 0.08 0.08 0.04 -0.01 30 90 270 +90
29OCT26 72.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 239 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 210 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 87 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 32.96 -0.65 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 32.00 -0.52 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 31.00 -0.62 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 30.01 -0.55 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 29.00 -0.64 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 28.03 -0.61 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 27.04 -0.56 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 26.03 -0.64 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 25.04 -0.63 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 24.06 -0.62 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 23.08 -0.61 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 22.06 -0.64 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 21.07 -0.54 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 20.09 -0.62 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 19.09 -0.54 34 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 18.11 -0.53 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 17.11 -0.54 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 16.14 -0.52 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 15.15 -0.57 32 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 14.18 -0.57 32 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 13.21 -0.57 32 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.24 -0.57 30 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.27 -0.57 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.25 -0.63 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.32 -0.58 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.40 -0.57 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.51 -0.56 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.65 -0.55 25 0 0 0
27NOV26 50.00 C 5.98 5.98 5.71 5.76 -0.60 23 150 323 +30
27NOV26 52.50 C 0.00 0.00 0.00 3.92 -0.45 23 0 1,291 0
27NOV26 55.00 C 2.40 2.40 2.40 2.47 -0.37 23 1 6,332 +1
27NOV26 57.50 C 1.47 1.53 1.47 1.51 -0.26 24 65 4,881 +30
27NOV26 60.00 C 0.00 0.00 0.00 0.91 -0.17 24 0 1,954 0
27NOV26 62.50 C 0.00 0.00 0.00 0.52 -0.14 25 0 802 0
27NOV26 65.00 C 0.00 0.00 0.00 0.28 -0.12 25 0 814 0
27NOV26 67.50 C 0.00 0.00 0.00 0.15 -0.08 26 0 986 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 -0.06 26 0 141 0
27NOV26 72.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 630 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 33.03 -0.67 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 32.04 -0.68 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 31.05 -0.68 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 30.06 -0.68 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 29.08 -0.67 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 28.09 -0.68 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 27.10 -0.68 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 26.11 -0.68 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 25.13 -0.67 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 24.14 -0.67 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 23.16 -0.66 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.18 -0.65 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.19 -0.65 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.19 -0.67 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.21 -0.67 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.23 -0.67 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.31 -0.62 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.35 -0.55 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.38 -0.56 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.41 -0.56 33 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 13.45 -0.57 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.50 -0.56 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.55 -0.57 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.50 -0.68 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.60 -0.57 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.72 -0.56 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.88 -0.54 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.06 -0.53 25 0 120 0
30DEC26 50.00 C 6.40 6.44 6.12 6.29 -0.50 25 672 1,870 +642
30DEC26 52.50 C 4.66 4.66 4.66 4.48 -0.44 24 30 2,945 +30
30DEC26 55.00 C 0.00 0.00 0.00 3.07 -0.38 24 0 3,586 0
30DEC26 57.50 C 2.04 2.12 2.04 2.09 -0.26 24 181 12,311 +83
30DEC26 60.00 C 1.40 1.40 1.37 1.39 -0.21 25 9 16,715 +5
30DEC26 62.50 C 0.93 0.93 0.93 0.94 -0.13 26 12 11,187 +12
30DEC26 65.00 C 0.00 0.00 0.00 0.65 -0.03 27 0 10,020 0
30DEC26 67.50 C 0.00 0.00 0.00 0.43 0.00 27 0 11,143 0
30DEC26 70.00 C 0.37 0.37 0.34 0.29 +0.02 28 90 4,151 +35
30DEC26 72.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 5,204 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 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 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 33.26 -0.69 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 32.28 -0.69 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 31.29 -0.70 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 30.32 -0.69 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 29.33 -0.70 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 28.35 -0.70 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 27.37 -0.70 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 26.40 -0.69 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 25.41 -0.70 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.45 -0.68 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.48 -0.68 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.52 -0.68 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 21.59 -0.65 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.61 -0.60 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.64 -0.61 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.67 -0.63 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.75 -0.60 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.79 -0.61 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.85 -0.60 30 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.94 -0.58 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.03 -0.57 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.13 -0.57 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.27 -0.53 28 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 11.41 -0.52 28 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.43 -0.64 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.63 -0.44 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.86 -0.44 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.13 -0.42 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.41 -0.43 25 0 2,157 0
30MAR27 52.50 C 5.81 5.85 5.81 5.85 -0.38 25 240 4,485 -214
30MAR27 55.00 C 0.00 0.00 0.00 4.46 -0.36 25 0 3,142 0
30MAR27 57.50 C 0.00 0.00 0.00 3.39 -0.30 25 0 4,081 0
30MAR27 60.00 C 2.60 2.60 2.60 2.61 -0.21 26 501 21,471 +501
30MAR27 62.50 C 0.00 0.00 0.00 1.95 -0.20 26 0 565 0
30MAR27 65.00 C 1.53 1.53 1.45 1.44 -0.21 26 81 3,211 0
30MAR27 67.50 C 0.00 0.00 0.00 1.05 -0.21 26 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 0.77 -0.20 26 0 2,654 0
30MAR27 72.50 C 0.00 0.00 0.00 0.56 -0.18 27 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.40 -0.17 27 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 -0.15 27 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.21 -0.13 27 0 1,743 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 -0.11 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.10 27 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.08 -0.08 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 -0.07 28 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.06 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 36 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 38 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 33.43 -0.56 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 32.45 -0.69 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 31.48 -0.56 52 0 0 0
29JUN27 25.00 C 30.42 30.57 30.31 30.98 -0.51 67 132 348 +132
29JUN27 26.00 C 0.00 0.00 0.00 29.53 -0.69 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 28.56 -0.69 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 27.60 -0.68 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 26.64 -0.55 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 25.68 -0.68 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.73 -0.67 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.78 -0.67 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.87 -0.53 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 21.93 -0.52 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 20.98 -0.53 38 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 20.04 -0.52 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.10 -0.52 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.17 -0.52 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.25 -0.52 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.33 -0.52 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.44 -0.50 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 14.56 -0.49 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.69 -0.53 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.82 -0.50 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.00 -0.51 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.16 -0.53 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.18 -0.73 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 9.45 -0.52 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.75 -0.50 26 0 81 0
29JUN27 50.00 C 8.29 8.34 8.11 8.12 -0.45 26 210 630 +208
29JUN27 52.50 C 6.66 6.66 6.52 6.60 -0.41 26 31 592 +30
29JUN27 55.00 C 0.00 0.00 0.00 5.36 -0.36 26 0 5,378 0
29JUN27 57.50 C 0.00 0.00 0.00 4.31 -0.24 27 0 1,412 0
29JUN27 60.00 C 3.40 3.40 3.40 3.42 -0.21 27 30 3,340 0
29JUN27 62.50 C 2.75 2.75 2.75 2.69 -0.18 27 80 647 +80
29JUN27 65.00 C 0.00 0.00 0.00 2.11 -0.15 27 0 750 0
29JUN27 67.50 C 1.72 1.80 1.72 1.63 -0.16 27 9 963 -1
29JUN27 70.00 C 0.00 0.00 0.00 1.28 -0.15 27 0 6,272 0
29JUN27 72.50 C 0.00 0.00 0.00 1.00 -0.12 27 0 980 0
29JUN27 75.00 C 0.00 0.00 0.00 0.77 -0.12 28 0 731 0
29JUN27 77.50 C 0.00 0.00 0.00 0.61 -0.10 28 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 0.47 -0.09 28 0 258 0
29JUN27 82.50 C 0.00 0.00 0.00 0.37 -0.08 28 0 656 0
29JUN27 85.00 C 0.00 0.00 0.00 0.29 -0.07 28 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.23 -0.07 29 0 339 0
29JUN27 90.00 C 0.44 0.45 0.44 0.18 -0.06 29 12 295 -11
29JUN27 92.50 C 0.00 0.00 0.00 0.14 -0.06 29 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 31 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 33 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 33.43 -0.69 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 32.46 -0.68 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 31.48 -0.69 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 30.98 -0.51 62 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 29.54 -0.69 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 28.57 -0.68 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 27.60 -0.68 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 26.64 -0.68 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 25.68 -0.68 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 24.74 -0.67 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 23.78 -0.68 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 22.87 -0.65 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 21.93 -0.64 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 20.98 -0.65 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 20.04 -0.66 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 19.10 -0.64 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 18.18 -0.64 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 17.27 -0.64 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 16.38 -0.63 31 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 15.51 -0.61 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.65 -0.61 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.81 -0.60 29 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.99 -0.58 29 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.19 -0.57 28 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.44 -0.54 28 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.51 -0.46 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.81 -0.44 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.17 -0.39 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.50 -0.40 26 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 7.16 -0.39 27 0 0 0
29SEP27 55.00 C 5.80 6.09 5.70 5.88 -0.33 27 152 602 +152
29SEP27 57.50 C 0.00 0.00 0.00 4.90 -0.32 27 0 624 0
29SEP27 60.00 C 4.15 4.15 4.06 4.06 -0.28 27 185 466 +155
29SEP27 62.50 C 3.37 3.37 3.37 3.37 -0.24 27 30 33 0
29SEP27 65.00 C 2.78 2.78 2.78 2.81 -0.19 28 30 67 +28
29SEP27 67.50 C 0.00 0.00 0.00 2.34 -0.13 28 0 2 0
29SEP27 70.00 C 1.90 1.91 1.90 1.93 -0.13 28 6 23 +6
29SEP27 72.50 C 1.69 1.69 1.62 1.61 -0.10 28 33 48 +30
29SEP27 75.00 C 0.00 0.00 0.00 1.32 -0.10 29 0 22 0
29SEP27 77.50 C 0.00 0.00 0.00 1.12 -0.07 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.92 -0.07 29 0 23 0
29SEP27 82.50 C 0.00 0.00 0.00 0.78 -0.05 29 0 22 0
29SEP27 85.00 C 0.00 0.00 0.00 0.65 -0.06 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.55 -0.04 30 0 5 0
29SEP27 90.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 20 0
29SEP27 92.50 C 0.58 0.58 0.58 0.39 -0.04 30 9 15 +9
29SEP27 95.00 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
TOTAL CALL 10,634 343,561 +4,597
11SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
11SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 148 0 60 0
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 90 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 150 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 60 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 151 0
11SEP26 54.00 P 0.11 0.15 0.11 0.07 -0.01 29 437 507 +114
11SEP26 55.00 P 0.49 0.57 0.39 0.39 +0.18 27 109 535 +35
11SEP26 56.00 P 0.00 0.00 0.00 1.27 +0.45 43 0 536 0
11SEP26 57.00 P 2.50 2.50 2.29 2.26 +0.57 63 10 222 -46
11SEP26 58.00 P 0.00 0.00 0.00 3.28 +0.64 86 0 31 0
11SEP26 59.00 P 0.00 0.00 0.00 4.23 +0.59 93 0 10 0
11SEP26 60.00 P 0.00 0.00 0.00 5.33 +0.71 132 0 0 -30
11SEP26 61.00 P 0.00 0.00 0.00 6.35 +0.73 153 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 7.38 +0.76 176 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 8.23 +0.61 154 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 9.38 +0.76 210 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 10.42 +0.80 234 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 11.41 +0.79 247 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 12.23 +0.61 207 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 13.23 +0.61 219 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 14.28 +0.66 251 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 15.41 +0.79 303 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 16.28 +0.66 277 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 17.30 +0.68 296 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 18.28 +0.66 301 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 19.23 +0.61 288 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 20.31 +0.69 335 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 21.34 +0.72 356 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 22.27 +0.65 339 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 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 38 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 33 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 0.00 28 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 100 0
18SEP26 53.00 P 0.20 0.22 0.17 0.17 +0.05 24 28 89 +28
18SEP26 54.00 P 0.40 0.49 0.40 0.42 +0.14 24 29 272 +29
18SEP26 55.00 P 0.78 0.96 0.78 0.84 +0.25 23 50 113 +40
18SEP26 56.00 P 1.65 1.65 1.65 1.52 +0.37 25 20 49 +20
18SEP26 57.00 P 0.00 0.00 0.00 2.36 +0.47 28 0 7 0
18SEP26 58.00 P 0.00 0.00 0.00 3.30 +0.56 33 0 55 0
18SEP26 59.00 P 0.00 0.00 0.00 4.23 +0.55 34 0 40 0
18SEP26 60.00 P 0.00 0.00 0.00 5.33 +0.71 48 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 6.35 +0.73 55 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 7.38 +0.76 64 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 8.23 +0.61 57 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 9.38 +0.76 75 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 10.42 +0.80 84 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 11.41 +0.78 89 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 12.26 +0.63 80 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 13.26 +0.63 84 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 14.28 +0.66 91 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 15.41 +0.79 109 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 16.28 +0.66 100 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 17.30 +0.68 107 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 18.28 +0.66 109 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 19.26 +0.64 110 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 20.31 +0.69 121 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 21.34 +0.72 128 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 22.27 +0.65 123 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 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 80 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 67 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 50 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 0.00 0.00 0.00 0.01 0.00 39 0 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 32 0 1,935 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2,680 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 29 0 3,996 0
29SEP26 49.00 P 0.06 0.06 0.06 0.05 +0.01 28 1 5,032 0
29SEP26 50.00 P 0.10 0.11 0.10 0.09 +0.02 27 25 30,550 -1
29SEP26 52.50 P 0.31 0.39 0.31 0.35 +0.08 24 1,226 14,913 -60
29SEP26 55.00 P 1.10 1.32 1.09 1.20 +0.27 23 104 20,850 +27
29SEP26 57.50 P 3.00 3.16 2.80 2.99 +0.46 25 243 10,817 -198
29SEP26 60.00 P 5.26 5.50 5.26 5.33 +0.62 32 2,127 13,011 -1,167
29SEP26 62.50 P 0.00 0.00 0.00 7.66 +0.60 30 0 13,196 0
29SEP26 65.00 P 10.25 10.25 10.25 10.42 +0.80 56 126 8,036 -30
29SEP26 67.50 P 12.81 12.81 12.81 12.76 +0.71 55 96 257 0
29SEP26 70.00 P 0.00 0.00 0.00 15.41 +0.79 72 0 3,016 0
29SEP26 72.50 P 0.00 0.00 0.00 17.65 +0.60 0 0 705 0
29SEP26 75.00 P 0.00 0.00 0.00 20.31 +0.60 81 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 22.76 +0.55 83 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.15 +0.60 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 27.73 +0.52 92 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.23 +0.52 97 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.75 +0.54 105 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.25 +0.54 110 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.73 +0.52 113 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.23 +0.53 118 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.73 +0.52 122 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.23 +0.52 127 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.74 +0.53 132 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.25 +0.62 138 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.75 +0.62 142 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.25 +0.62 146 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.75 +0.62 150 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 60.24 +0.61 153 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.74 +0.61 156 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 65.24 +0.61 160 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.73 +0.60 162 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 70.23 +0.60 166 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.74 +0.61 171 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 75.24 +0.61 174 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 77.74 +0.61 177 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 86 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 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 71 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 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 44 300 370 +300
29OCT26 37.00 P 0.01 0.01 0.01 0.01 0.00 41 300 300 +300
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 343 0
29OCT26 43.00 P 0.06 0.06 0.06 0.02 0.00 29 1 702 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 0.00 28 0 680 0
29OCT26 45.00 P 0.09 0.10 0.09 0.04 0.00 27 46 455 +46
29OCT26 46.00 P 0.12 0.12 0.11 0.07 0.00 27 9 691 +9
29OCT26 47.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 1,290 0
29OCT26 48.00 P 0.22 0.22 0.22 0.17 +0.01 26 20 2,405 +20
29OCT26 49.00 P 0.30 0.30 0.30 0.26 +0.02 25 241 1,977 +176
29OCT26 50.00 P 0.41 0.44 0.40 0.39 +0.04 25 305 6,927 -103
29OCT26 52.50 P 0.91 0.97 0.90 0.93 +0.12 24 118 9,647 +73
29OCT26 55.00 P 1.90 2.02 1.90 1.94 +0.27 24 25 5,425 +2
29OCT26 57.50 P 3.60 3.63 3.55 3.51 +0.40 24 473 1,645 +187
29OCT26 60.00 P 0.00 0.00 0.00 5.56 +0.54 26 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 7.77 +0.35 26 0 590 0
29OCT26 65.00 P 0.00 0.00 0.00 10.42 +0.80 37 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 12.80 +0.62 39 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.41 +0.78 48 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.73 +0.60 45 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.31 +0.60 54 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.76 +0.52 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.23 +0.49 58 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.73 +0.52 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 30.23 +0.49 65 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 32.75 +0.51 70 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 35.25 +0.51 74 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 37.73 +0.49 75 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 40.23 +0.49 79 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.73 +0.49 82 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 45.23 +0.49 85 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.74 +0.50 88 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 50.25 +0.51 92 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 52.75 +0.51 95 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 55.25 +0.54 98 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 57.75 +0.54 100 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 60.24 +0.54 102 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 62.74 +0.54 105 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 65.24 +0.54 107 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 67.73 +0.53 109 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 70.23 +0.60 111 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.74 +0.61 114 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 75.24 +0.61 116 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 77.74 +0.61 118 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 65 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 51 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 76 0
27NOV26 45.00 P 0.20 0.20 0.20 0.12 +0.01 26 5 145 0
27NOV26 46.00 P 0.24 0.24 0.24 0.18 +0.02 26 3 289 +3
27NOV26 47.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 185 0
27NOV26 48.00 P 0.41 0.41 0.41 0.37 +0.05 25 40 852 +40
27NOV26 49.00 P 0.50 0.55 0.50 0.51 +0.07 25 189 1,193 +177
27NOV26 50.00 P 0.70 0.70 0.70 0.68 +0.08 25 28 9,072 +28
27NOV26 52.50 P 1.40 1.40 1.34 1.32 +0.15 24 46 3,868 +46
27NOV26 55.00 P 2.33 2.33 2.33 2.40 +0.27 24 1 4,022 +1
27NOV26 57.50 P 3.85 4.05 3.85 3.93 +0.38 25 17 4,650 +16
27NOV26 60.00 P 6.00 6.00 6.00 5.58 +0.20 22 27 1,548 +27
27NOV26 62.50 P 0.00 0.00 0.00 7.90 +0.47 25 0 406 0
27NOV26 65.00 P 0.00 0.00 0.00 10.42 +0.72 30 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.84 +0.66 33 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.41 +0.78 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.73 +0.60 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.31 +0.60 44 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.76 +0.52 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.23 +0.49 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 27.73 +0.49 51 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 30.23 +0.49 54 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 32.75 +0.51 58 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 35.25 +0.51 61 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 37.73 +0.49 63 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 40.23 +0.49 66 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.73 +0.49 68 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 45.23 +0.49 71 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.74 +0.50 74 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 50.25 +0.51 77 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.75 +0.51 79 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 55.25 +0.54 81 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 57.75 +0.54 83 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 60.24 +0.54 85 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 62.74 +0.51 87 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 65.24 +0.51 89 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 67.73 +0.53 90 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 70.23 +0.53 92 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.74 +0.54 95 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 75.24 +0.54 96 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 77.74 +0.54 98 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 0.00 27 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 1,010 0
30DEC26 43.00 P 0.23 0.23 0.23 0.13 +0.02 26 30 1,083 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 3,581 0
30DEC26 45.00 P 0.33 0.34 0.33 0.25 +0.03 26 4 2,686 +4
30DEC26 46.00 P 0.00 0.00 0.00 0.34 +0.03 26 0 2,588 0
30DEC26 47.00 P 0.52 0.52 0.52 0.46 +0.05 25 66 3,429 +6
30DEC26 48.00 P 0.67 0.67 0.67 0.61 +0.07 25 60 7,166 +60
30DEC26 49.00 P 0.80 0.80 0.80 0.79 +0.07 25 43 6,972 0
30DEC26 50.00 P 1.00 1.01 0.90 1.00 +0.10 25 24 16,513 +24
30DEC26 52.50 P 1.60 1.80 1.60 1.72 +0.14 24 1,565 14,388 +624
30DEC26 55.00 P 2.75 2.88 2.75 2.84 +0.26 24 326 17,826 +9
30DEC26 57.50 P 0.00 0.00 0.00 4.33 +0.36 25 0 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 6.15 +0.42 25 0 5,461 0
30DEC26 62.50 P 8.40 8.40 8.40 8.20 +0.62 26 10 8,259 0
30DEC26 65.00 P 0.00 0.00 0.00 10.42 +0.58 27 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 12.84 +0.65 29 0 6,665 0
30DEC26 70.00 P 0.00 0.00 0.00 15.41 +0.78 34 0 2,002 0
30DEC26 72.50 P 0.00 0.00 0.00 17.76 +0.55 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.31 +0.60 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.77 +0.53 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.27 +0.53 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.75 +0.51 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.25 +0.51 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.76 +0.52 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.25 +0.51 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.76 +0.52 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.27 +0.53 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 42.77 +0.53 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.27 +0.53 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.75 +0.51 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.27 +0.53 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.77 +0.53 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.27 +0.56 72 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.77 +0.56 74 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 60.27 +0.57 76 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.77 +0.54 77 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 65.26 +0.53 79 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.76 +0.56 81 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 70.26 +0.56 82 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.76 +0.56 84 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 75.25 +0.55 85 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.75 +0.55 86 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.14 +0.05 27 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.19 +0.07 27 0 56 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 +0.08 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.33 +0.09 26 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.43 +0.11 26 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.55 +0.13 26 0 5,767 0
30MAR27 45.00 P 0.74 0.74 0.74 0.68 +0.13 26 5 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.86 +0.16 26 0 492 0
30MAR27 47.00 P 0.00 0.00 0.00 1.03 +0.14 26 0 672 0
30MAR27 48.00 P 0.00 0.00 0.00 1.26 +0.16 26 0 1,274 0
30MAR27 49.00 P 0.00 0.00 0.00 1.49 +0.14 25 700 4,697 +700
30MAR27 50.00 P 1.70 1.77 1.70 1.76 +0.14 25 46 3,641 0
30MAR27 52.50 P 2.64 2.66 2.64 2.62 +0.20 25 175 8,054 +175
30MAR27 55.00 P 3.69 3.75 3.69 3.76 +0.26 25 25 14,480 +25
30MAR27 57.50 P 0.00 0.00 0.00 5.20 +0.32 25 0 7,362 0
30MAR27 60.00 P 7.51 7.51 7.51 6.94 +0.43 25 20 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 8.77 +0.13 25 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 10.87 +0.46 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 13.04 +0.51 26 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 15.41 +0.63 28 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 17.76 +0.55 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.31 +0.60 32 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 22.77 +0.53 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.27 +0.53 36 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 27.77 +0.53 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.27 +0.53 40 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.77 +0.53 42 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.27 +0.53 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.77 +0.53 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.27 +0.53 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.77 +0.53 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.27 +0.53 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.77 +0.53 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.27 +0.53 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.77 +0.53 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.27 +0.56 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.77 +0.56 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 60.27 +0.57 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 62.77 +0.54 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 65.26 +0.53 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 67.76 +0.56 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 70.26 +0.56 66 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.76 +0.56 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 75.26 +0.56 69 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 77.76 +0.56 70 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 0.00 28 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 0.00 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 0.00 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.23 0.00 27 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.30 0.00 27 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.39 +0.01 27 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.48 0.00 27 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.61 +0.02 27 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.75 +0.02 27 1 1,208 -1
29JUN27 42.00 P 0.00 0.00 0.00 0.92 +0.04 27 1 318 -1
29JUN27 43.00 P 0.00 0.00 0.00 1.10 +0.03 27 1 1,089 -1
29JUN27 44.00 P 0.00 0.00 0.00 1.31 +0.12 27 1 604 -1
29JUN27 45.00 P 1.48 1.50 1.48 1.51 +0.09 26 11 834 +10
29JUN27 46.00 P 0.00 0.00 0.00 1.75 +0.11 26 0 1,483 0
29JUN27 47.00 P 0.00 0.00 0.00 2.03 +0.10 26 0 799 0
29JUN27 48.00 P 2.32 2.32 2.32 2.33 +0.11 26 3 1,848 +3
29JUN27 49.00 P 0.00 0.00 0.00 2.69 +0.14 26 1 1,230 -1
29JUN27 50.00 P 0.00 0.00 0.00 3.05 +0.14 26 0 800 0
29JUN27 52.50 P 0.00 0.00 0.00 4.12 +0.20 25 1 5,563 0
29JUN27 55.00 P 5.37 5.42 5.37 5.38 +0.26 25 305 1,085 +246
29JUN27 57.50 P 0.00 0.00 0.00 6.89 +0.38 25 0 2,166 0
29JUN27 60.00 P 0.00 0.00 0.00 8.83 +0.63 26 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 10.40 +0.42 25 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.40 +0.44 25 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 14.49 +0.48 25 0 48 0
29JUN27 70.00 P 0.00 0.00 0.00 16.67 +0.54 25 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 18.86 +0.51 25 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 21.12 +0.55 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.40 +0.54 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.73 +0.55 22 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 28.07 +0.54 19 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.43 +0.54 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.81 +0.55 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 35.27 +0.53 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.77 +0.53 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.27 +0.53 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.77 +0.53 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.27 +0.53 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.77 +0.53 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.27 +0.53 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.77 +0.53 40 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 55.27 +0.56 42 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.77 +0.56 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 60.27 +0.57 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 62.77 +0.54 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 65.26 +0.53 50 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 67.76 +0.56 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 70.26 +0.56 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.76 +0.56 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 75.26 +0.56 56 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 77.76 +0.56 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 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.02 0.00 28 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 0.00 28 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.19 0.00 27 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.32 0.00 27 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.40 0.00 27 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.51 +0.01 27 0 30 0
29SEP27 38.00 P 0.86 0.86 0.86 0.63 +0.02 27 1 33 +1
29SEP27 39.00 P 0.00 0.00 0.00 0.77 +0.02 27 0 26 0
29SEP27 40.00 P 1.07 1.07 1.07 0.93 +0.03 27 2 113 +2
29SEP27 41.00 P 0.00 0.00 0.00 1.12 +0.04 27 1 34 +1
29SEP27 42.00 P 1.38 1.38 1.38 1.32 +0.05 27 11 351 +11
29SEP27 43.00 P 0.00 0.00 0.00 1.57 +0.07 27 1 203 +1
29SEP27 44.00 P 0.00 0.00 0.00 1.82 +0.07 27 0 43 0
29SEP27 45.00 P 2.10 2.10 2.10 2.10 +0.17 27 2 75 +2
29SEP27 46.00 P 0.00 0.00 0.00 2.43 +0.14 27 0 368 0
29SEP27 47.00 P 0.00 0.00 0.00 2.73 +0.14 27 0 113 0
29SEP27 48.00 P 0.00 0.00 0.00 3.07 +0.17 27 1 332 +1
29SEP27 49.00 P 0.00 0.00 0.00 3.45 +0.20 27 0 60 0
29SEP27 50.00 P 3.80 3.83 3.80 3.85 +0.19 27 9 141 +9
29SEP27 52.50 P 0.00 0.00 0.00 5.00 +0.24 27 1 360 +1
29SEP27 55.00 P 0.00 0.00 0.00 6.34 +0.28 27 0 199 0
29SEP27 57.50 P 0.00 0.00 0.00 7.84 +0.39 27 0 214 0
29SEP27 60.00 P 10.04 10.04 10.04 9.49 +0.40 27 3 5 -3
29SEP27 62.50 P 0.00 0.00 0.00 11.31 +0.37 27 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 13.21 +0.36 27 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 15.31 +0.46 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.29 +0.50 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 19.42 +0.52 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.65 +0.58 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.88 +0.58 27 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.16 +0.61 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.46 +0.63 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.77 +0.63 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 33.08 +0.62 25 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 35.43 +0.64 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 37.79 +0.55 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 40.27 +0.53 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 42.77 +0.53 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 45.27 +0.53 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 47.77 +0.53 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 50.27 +0.53 34 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 52.77 +0.53 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 55.27 +0.56 38 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 57.77 +0.56 40 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 60.27 +0.57 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 62.77 +0.54 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 65.26 +0.53 45 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 67.76 +0.56 46 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 70.26 +0.56 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 72.76 +0.56 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 75.26 +0.56 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 77.76 +0.56 52 0 0 0
TOTAL PUT 10,281 437,811 +2,016
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$ 10.090
29SEP26 3.80 C 0.00 0.00 0.00 6.32 -0.31 212 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.22 -0.31 207 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.12 -0.31 202 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 6.02 -0.31 196 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.92 -0.31 191 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.82 -0.31 187 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.72 -0.31 182 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.62 -0.31 177 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.52 -0.31 172 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.42 -0.31 168 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.32 -0.31 164 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.22 -0.31 159 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.12 -0.31 155 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.87 -0.31 145 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.62 -0.31 135 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.37 -0.31 126 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.12 -0.31 117 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.87 -0.31 109 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.60 -0.33 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.37 -0.31 93 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.12 -0.31 85 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.87 -0.31 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.62 -0.31 71 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 -0.31 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.13 -0.30 62 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.85 -0.33 0 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 1.60 -0.33 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.36 -0.32 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 -0.32 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.88 -0.30 28 0 0 0
29SEP26 9.50 C 0.80 0.80 0.66 0.67 -0.26 29 7 9 +5
29SEP26 9.75 C 0.50 0.57 0.49 0.47 -0.21 28 39 41 +24
29SEP26 10.00 C 0.35 0.45 0.35 0.32 -0.11 28 85 91 +61
29SEP26 10.50 C 0.14 0.20 0.14 0.13 -0.01 30 1,343 4,212 -1,051
29SEP26 11.00 C 0.06 0.06 0.05 0.04 -0.01 30 84 2,816 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 4,624 0
29SEP26 12.00 C 0.01 0.01 0.01 0.01 0.00 39 82 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.33 -0.30 133 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.25 -0.28 143 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.13 -0.30 126 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.03 -0.30 122 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.93 -0.30 119 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.83 -0.30 116 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.75 -0.28 125 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.63 -0.30 109 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.53 -0.30 106 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.43 -0.30 103 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.33 -0.30 101 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.23 -0.30 98 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.14 -0.29 102 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.89 -0.29 95 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.64 -0.29 88 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.41 -0.27 91 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.14 -0.29 76 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.89 -0.29 70 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.65 -0.28 69 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.40 -0.28 64 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.15 -0.28 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.92 -0.26 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.67 -0.26 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.40 -0.28 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.15 -0.28 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.93 -0.25 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.69 -0.24 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.46 -0.22 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.18 -0.25 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.97 -0.21 27 0 0 0
29OCT26 9.50 C 0.93 0.93 0.93 0.81 -0.12 29 2 2 0
29OCT26 9.75 C 0.00 0.00 0.00 0.63 -0.07 28 0 318 0
29OCT26 10.00 C 0.00 0.00 0.00 0.49 -0.03 28 0 1,259 0
29OCT26 10.50 C 0.31 0.32 0.31 0.29 -0.01 29 112 1,010 -30
29OCT26 11.00 C 0.17 0.22 0.17 0.15 -0.01 29 99 934 -31
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 830 0
29OCT26 12.00 C 0.07 0.08 0.07 0.03 -0.01 29 444 1,313 +444
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29OCT26 14.50 C 0.01 0.01 0.01 0.01 0.00 44 10 20 +10
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.36 -0.27 117 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.27 -0.26 118 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.17 -0.26 115 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.08 -0.25 116 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.97 -0.26 109 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.88 -0.25 110 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.77 -0.26 103 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.67 -0.26 101 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.57 -0.26 98 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.48 -0.25 99 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.37 -0.26 93 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.27 -0.26 90 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.18 -0.25 91 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.93 -0.25 85 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.68 -0.25 79 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.43 -0.25 74 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.19 -0.24 71 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.94 -0.24 66 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.69 -0.24 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.44 -0.24 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.19 -0.24 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.95 -0.23 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.71 -0.22 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.46 -0.22 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.22 -0.21 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.99 -0.19 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.75 -0.18 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.53 -0.15 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.32 -0.11 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.10 -0.08 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.92 -0.05 29 0 494 0
27NOV26 9.75 C 0.77 0.84 0.77 0.76 -0.02 29 54 378 -30
27NOV26 10.00 C 0.00 0.00 0.00 0.62 -0.03 29 0 1,289 0
27NOV26 10.50 C 0.48 0.48 0.48 0.42 -0.02 30 8 331 +8
27NOV26 11.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 141 0
27NOV26 11.50 C 0.22 0.22 0.22 0.15 -0.02 29 30 31 +26
27NOV26 12.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 150 0
27NOV26 12.50 C 0.10 0.10 0.10 0.05 -0.01 30 100 100 +100
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 31 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.42 -0.21 114 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.32 -0.21 111 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.22 -0.21 108 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.12 -0.21 105 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 6.03 -0.20 105 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.93 -0.20 102 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.83 -0.20 100 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.73 -0.20 97 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.63 -0.20 95 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.53 -0.20 92 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.43 -0.20 90 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.34 -0.19 89 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.24 -0.19 87 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.99 -0.19 81 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.74 -0.19 76 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.49 -0.19 71 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.25 -0.18 68 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.99 -0.19 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.75 -0.18 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.51 -0.17 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.25 -0.18 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.00 -0.18 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.76 -0.17 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.51 -0.17 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.28 -0.15 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.05 -0.15 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.10 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.62 -0.06 33 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.42 -0.01 32 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 1.24 0.00 32 0 467 0
30DEC26 9.50 C 1.06 1.06 1.04 1.01 -0.03 28 5 1,441 -5
30DEC26 9.75 C 0.88 0.96 0.88 0.87 -0.03 29 90 1,006 +30
30DEC26 10.00 C 0.74 0.74 0.74 0.74 -0.03 29 22 4,233 0
30DEC26 10.50 C 0.63 0.63 0.60 0.53 -0.02 29 34 4,458 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 1,672 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.02 30 0 2,389 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 1,361 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 1,207 0
30DEC26 13.00 C 0.12 0.13 0.12 0.06 -0.01 30 186 1,446 +56
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 0.00 32 0 111 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.46 -0.17 87 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.36 -0.17 85 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.27 -0.16 84 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.17 -0.16 82 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 6.07 -0.16 80 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.96 -0.17 76 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.87 -0.16 76 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.77 -0.16 74 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.67 -0.16 72 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.58 -0.15 71 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.48 -0.15 69 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.38 -0.15 67 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.29 -0.14 67 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 5.03 -0.15 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.79 -0.14 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.56 -0.12 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.32 -0.11 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 4.07 -0.11 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.82 -0.11 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.52 -0.16 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.34 -0.09 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.10 -0.08 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.87 -0.06 37 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.64 -0.04 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.43 0.00 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.22 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 0.00 33 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.83 +0.01 32 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.65 +0.03 32 0 211 0
30MAR27 9.25 C 0.00 0.00 0.00 1.48 +0.01 31 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 +0.01 31 0 805 0
30MAR27 9.75 C 1.13 1.23 1.13 1.13 -0.02 29 129 814 +129
30MAR27 10.00 C 1.01 1.01 1.01 1.00 -0.03 29 30 4,137 0
30MAR27 10.50 C 0.00 0.00 0.00 0.80 -0.01 30 0 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 -0.01 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 0.00 30 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 0.00 30 0 686 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 0.00 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 0.00 30 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 0.00 30 0 154 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 0.00 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 0.00 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 0.05 0.05 0.05 0.01 0.00 32 25 70 +25
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 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 53 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 0.00 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.46 -0.17 74 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.37 -0.16 74 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.27 -0.16 72 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.17 -0.16 69 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 6.11 -0.12 74 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.98 -0.15 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.87 -0.16 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.78 -0.15 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.68 -0.15 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.59 -0.14 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.49 -0.14 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.39 -0.14 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.30 -0.13 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 5.06 -0.12 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.82 -0.11 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.58 -0.10 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.35 -0.08 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 4.11 -0.07 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.87 -0.06 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.64 -0.04 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.41 -0.02 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.18 -0.02 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.96 -0.02 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 -0.03 35 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.54 -0.03 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.33 -0.03 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.15 -0.01 32 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.97 -0.02 32 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.76 -0.06 30 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.65 -0.01 32 0 83 0
29JUN27 9.50 C 0.00 0.00 0.00 1.50 -0.02 31 0 148 0
29JUN27 9.75 C 1.34 1.34 1.34 1.34 -0.06 31 30 180 +22
29JUN27 10.00 C 1.30 1.30 1.30 1.22 -0.05 31 30 470 0
29JUN27 10.50 C 0.00 0.00 0.00 1.00 -0.05 31 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 -0.06 31 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.65 -0.06 31 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.05 31 0 68 0
29JUN27 12.50 C 0.48 0.48 0.48 0.41 -0.06 31 30 65 +25
29JUN27 13.00 C 0.00 0.00 0.00 0.32 -0.07 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 -0.06 30 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.19 -0.06 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 -0.05 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 6.27 -0.16 66 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.18 -0.15 66 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 6.11 -0.12 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 6.01 -0.12 66 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.89 -0.14 62 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.78 -0.15 58 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.69 -0.14 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.59 -0.14 56 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.50 -0.13 56 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.40 -0.13 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.30 -0.13 53 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 5.07 -0.11 51 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.83 -0.10 49 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.58 -0.10 45 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.35 -0.08 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 4.11 -0.07 41 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.88 -0.05 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.64 -0.04 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.43 0.00 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.21 0.00 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.00 -0.01 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.79 -0.03 34 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.63 -0.02 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.45 -0.02 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.21 -0.10 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.09 -0.07 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.93 -0.08 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.76 -0.11 32 0 22 0
29SEP27 9.50 C 0.00 0.00 0.00 1.64 -0.09 32 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.44 -0.17 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.33 -0.16 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 1.12 -0.16 31 0 235 0
29SEP27 11.00 C 0.94 0.94 0.94 0.94 -0.15 31 2 32 +2
29SEP27 11.50 C 0.00 0.00 0.00 0.81 -0.11 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.67 -0.11 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.58 -0.08 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.48 -0.08 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.40 -0.07 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.33 -0.06 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.23 -0.06 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.18 -0.06 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
TOTAL CALL 3,112 66,688 -179
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 153 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 0.01 0.01 0.01 -0.01 28 5 2,552 -5
29SEP26 9.25 P 0.02 0.02 0.02 0.03 0.00 29 60 1,929 +30
29SEP26 9.50 P 0.05 0.05 0.04 0.06 0.00 28 32 3,664 -2
29SEP26 9.75 P 0.12 0.12 0.08 0.12 0.00 28 622 2,343 +224
29SEP26 10.00 P 0.22 0.22 0.15 0.21 +0.01 28 211 2,677 +142
29SEP26 10.50 P 0.00 0.00 0.00 0.53 +0.03 30 0 1,977 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 +0.04 35 0 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.43 +0.06 38 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 1.91 +0.02 0 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 +0.02 52 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 -60
29SEP26 13.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 -60
29SEP26 15.00 P 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.41 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.91 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.41 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.41 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.41 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.91 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.91 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.91 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.91 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.91 +0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.91 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.91 +0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.91 +0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.91 +0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.91 +0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.91 +0.01 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 106 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 0.00 101 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 96 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 91 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 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 76 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 66 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 32 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 0.05 +0.01 31 0 8,025 0
29OCT26 9.00 P 0.06 0.06 0.06 0.07 +0.01 29 342 2,600 +11
29OCT26 9.25 P 0.09 0.10 0.09 0.12 +0.01 29 377 2,402 -23
29OCT26 9.50 P 0.00 0.00 0.00 0.18 +0.01 29 0 1,729 0
29OCT26 9.75 P 0.24 0.24 0.22 0.26 +0.01 29 212 660 +212
29OCT26 10.00 P 0.33 0.34 0.30 0.37 +0.02 29 344 437 +320
29OCT26 10.50 P 0.59 0.59 0.59 0.67 +0.03 30 5 114 0
29OCT26 11.00 P 0.00 0.00 0.00 1.05 +0.03 31 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.49 +0.04 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.92 +0.03 30 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.42 +0.02 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.41 +0.01 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.91 +0.01 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.41 +0.01 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.41 +0.01 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.41 +0.01 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 9.91 +0.01 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 10.91 +0.01 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 11.91 +0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 13.91 +0.01 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 14.91 +0.01 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 15.91 +0.01 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 16.91 +0.01 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 17.91 +0.01 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 18.91 +0.01 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 19.91 +0.01 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 20.91 +0.01 0 0 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 91 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 32 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 0.00 29 0 1,029 0
27NOV26 8.75 P 0.08 0.08 0.08 0.09 0.00 29 100 795 +100
27NOV26 9.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 355 0
27NOV26 9.25 P 0.15 0.18 0.15 0.19 0.00 29 2 4,122 0
27NOV26 9.50 P 0.00 0.00 0.00 0.27 0.00 29 0 568 0
27NOV26 9.75 P 0.32 0.32 0.32 0.36 0.00 29 30 258 +24
27NOV26 10.00 P 0.41 0.41 0.41 0.48 +0.02 29 45 286 +5
27NOV26 10.50 P 0.00 0.00 0.00 0.78 +0.03 30 0 220 0
27NOV26 11.00 P 1.10 1.10 1.10 1.14 +0.03 32 1 558 +1
27NOV26 11.50 P 0.00 0.00 0.00 1.49 +0.01 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.92 -0.02 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.42 +0.02 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.41 +0.01 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.91 +0.01 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.41 +0.01 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.41 +0.01 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.41 +0.01 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 9.91 +0.01 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 10.91 +0.01 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 11.91 +0.01 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 13.91 +0.01 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 14.91 +0.01 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 15.91 +0.01 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 16.91 +0.01 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 17.91 +0.01 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 18.91 +0.01 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 19.91 +0.01 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 20.91 +0.01 0 0 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 71 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 29 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 0.00 30 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 30 0 2,317 0
30DEC26 8.25 P 0.07 0.07 0.07 0.08 +0.01 30 10 968 0
30DEC26 8.50 P 0.10 0.10 0.10 0.11 +0.01 30 5 1,369 -5
30DEC26 8.75 P 0.14 0.14 0.14 0.15 +0.01 29 1 1,560 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 0.00 29 0 3,680 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 +0.01 29 0 1,904 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 +0.01 29 0 2,470 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 +0.01 29 0 1,308 0
30DEC26 10.00 P 0.54 0.54 0.51 0.58 +0.03 30 130 564 +17
30DEC26 10.50 P 0.79 0.79 0.79 0.87 +0.03 30 30 341 -30
30DEC26 11.00 P 0.00 0.00 0.00 1.21 +0.03 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 -0.01 28 0 684 0
30DEC26 12.00 P 1.98 1.98 1.98 2.02 +0.04 32 2 136 +2
30DEC26 12.50 P 2.34 2.34 2.34 2.43 -0.05 28 1 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.92 +0.02 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.41 +0.01 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.91 +0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.41 +0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.41 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.41 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.91 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.91 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.91 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.91 +0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.91 +0.01 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.91 +0.01 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 16.91 +0.01 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 17.91 +0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 18.91 +0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 19.91 +0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 20.91 +0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 +0.01 31 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 0.06 +0.01 31 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 +0.01 31 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 0.00 29 0 488 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.01 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 +0.01 30 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 +0.01 29 0 1,793 0
30MAR27 9.00 P 0.30 0.30 0.30 0.36 +0.02 29 5 579 0
30MAR27 9.25 P 0.42 0.42 0.42 0.44 +0.02 29 1 1,518 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 +0.03 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 +0.03 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 +0.02 29 0 3,137 0
30MAR27 10.50 P 0.95 0.95 0.95 1.05 +0.03 30 10 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.38 +0.03 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.69 +0.01 28 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.14 +0.06 31 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.50 +0.01 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.93 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.44 +0.04 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.92 +0.02 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.41 +0.01 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.91 +0.01 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.41 +0.01 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.41 +0.01 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.41 +0.01 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.91 +0.01 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.91 +0.01 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.91 +0.01 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.91 +0.01 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 14.91 +0.01 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 15.91 +0.01 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 16.91 +0.01 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 17.91 +0.01 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 18.91 +0.01 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 19.91 +0.01 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 20.91 +0.01 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 290 0
29JUN27 7.25 P 0.00 0.00 0.00 0.14 +0.02 30 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.17 +0.01 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.22 +0.02 30 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.27 +0.02 30 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.34 +0.03 30 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.41 +0.03 30 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.49 +0.03 30 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.58 +0.04 30 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.68 +0.04 30 0 249 0
29JUN27 9.50 P 0.00 0.00 0.00 0.79 +0.04 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.91 +0.04 29 0 242 0
29JUN27 10.00 P 0.00 0.00 0.00 1.04 +0.05 29 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.33 +0.06 29 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.66 +0.07 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 1.96 +0.03 28 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.35 +0.05 29 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.74 +0.03 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.13 -0.01 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.59 +0.01 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.03 -0.01 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.48 0.00 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.99 +0.04 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.45 +0.05 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.92 +0.02 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.41 +0.01 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.41 +0.01 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.41 +0.01 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.91 +0.01 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.91 +0.01 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 11.91 +0.01 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 13.91 +0.01 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 14.91 +0.01 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 15.91 +0.01 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 16.91 +0.01 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 17.91 +0.01 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 18.91 +0.01 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 19.91 +0.01 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 20.91 +0.01 0 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.34 +0.04 31 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.41 +0.05 32 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 0.50 +0.07 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.58 +0.07 32 0 38 0
29SEP27 8.75 P 0.00 0.00 0.00 0.67 +0.07 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.77 +0.07 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.88 +0.08 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.02 +0.11 32 0 30 0
29SEP27 9.75 P 1.08 1.11 1.08 1.14 +0.11 32 530 657 +530
29SEP27 10.00 P 1.20 1.26 1.20 1.28 +0.12 32 34 150 +30
29SEP27 10.50 P 1.56 1.56 1.56 1.59 +0.15 33 1 1 +1
29SEP27 11.00 P 0.00 0.00 0.00 1.92 +0.17 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.24 +0.15 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.59 +0.14 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.99 +0.15 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.40 +0.15 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.83 +0.15 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.26 +0.14 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.70 +0.11 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.13 +0.07 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.60 +0.05 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.08 +0.03 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.57 +0.07 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.03 +0.06 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.43 0.00 34 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.95 +0.05 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.43 +0.03 38 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.41 +0.01 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 9.91 +0.01 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 10.91 +0.01 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 11.91 +0.01 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 13.91 +0.01 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 14.91 +0.01 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 15.91 +0.01 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 16.91 +0.01 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 17.91 +0.01 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 18.91 +0.01 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 19.91 +0.01 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 20.91 +0.01 0 0 0 0
TOTAL PUT 3,148 141,230 +1,464
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$ 41.600
11SEP26 32.00 C 0.00 0.00 0.00 9.64 -0.67 247 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 9.14 -0.67 234 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 8.64 -0.67 222 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 8.14 -0.67 209 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 7.60 -0.71 0 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 7.10 -0.71 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 6.60 -0.71 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 6.10 -0.71 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 5.60 -0.71 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 5.10 -0.71 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 4.60 -0.71 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 4.10 -0.71 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 3.60 -0.71 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 3.10 -0.71 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 2.61 -0.70 57 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 2.12 -0.70 55 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 1.65 -0.69 55 0 100 0
11SEP26 40.50 C 0.00 0.00 0.00 1.19 -0.70 50 0 0 0
11SEP26 41.00 C 0.35 0.35 0.35 0.81 -0.62 51 29 29 +29
11SEP26 41.50 C 0.23 0.28 0.19 0.51 -0.55 52 65 20 +20
11SEP26 42.00 C 0.16 0.33 0.16 0.29 -0.46 52 30 30 +28
11SEP26 42.50 C 0.19 0.19 0.19 0.16 -0.34 54 73 28 -32
11SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.25 55 0 191 0
11SEP26 43.50 C 0.00 0.00 0.00 0.04 -0.16 57 0 160 0
11SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.09 60 0 125 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 -0.05 62 0 55 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 91 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 41 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 73 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 140 0 55 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 147 0 55 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 199 0 24 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 9.67 -0.68 91 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 9.17 -0.70 86 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 8.67 -0.73 82 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 8.18 -0.72 80 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 7.62 -0.74 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 7.13 -0.78 52 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 6.63 -0.70 48 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 6.13 -0.70 44 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 5.64 -0.70 46 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 5.15 -0.69 45 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 4.67 -0.69 46 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 4.20 -0.68 46 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 3.75 -0.66 47 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 3.31 -0.64 47 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 2.89 -0.61 47 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 2.49 -0.59 46 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 2.12 -0.56 46 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 1.76 -0.54 45 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 1.46 -0.47 45 0 0 0
18SEP26 41.50 C 0.85 0.85 0.83 1.20 -0.41 46 32 31 +31
18SEP26 42.00 C 0.68 1.12 0.57 1.01 -0.33 48 96 69 +66
18SEP26 42.50 C 0.00 0.00 0.00 0.78 -0.32 46 0 0 0
18SEP26 43.00 C 0.42 0.42 0.42 0.62 -0.27 47 60 60 +60
18SEP26 43.50 C 0.52 0.52 0.52 0.48 -0.24 47 38 38 +34
18SEP26 44.00 C 0.25 0.25 0.25 0.37 -0.20 47 50 67 +50
18SEP26 44.50 C 0.00 0.00 0.00 0.27 -0.17 47 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.20 -0.14 47 0 65 0
18SEP26 45.50 C 0.00 0.00 0.00 0.15 -0.10 47 0 26 0
18SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.08 47 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.08 -0.06 47 0 0 0
18SEP26 47.00 C 0.12 0.12 0.12 0.05 -0.05 46 150 220 -80
18SEP26 47.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.71 -0.64 74 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 10.72 -0.69 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.73 -0.63 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.75 -0.65 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.69 -0.69 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.73 -0.67 45 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.81 -0.64 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.92 -0.61 45 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 4.09 -0.56 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.34 -0.50 46 0 5 0
29SEP26 40.00 C 2.00 2.00 2.00 2.61 -0.49 44 2 24 +2
29SEP26 41.00 C 1.62 2.11 1.62 2.04 -0.41 44 75 90 +75
29SEP26 42.00 C 1.06 1.30 1.05 1.54 -0.33 44 38 214 +30
29SEP26 43.00 C 0.91 0.91 0.84 1.16 -0.24 45 38 1,227 +14
29SEP26 44.00 C 0.65 0.89 0.64 0.88 -0.18 46 83 3,292 +22
29SEP26 45.00 C 0.45 0.47 0.45 0.63 -0.13 46 85 1,574 -15
29SEP26 46.00 C 0.35 0.52 0.35 0.44 -0.09 46 192 1,141 +107
29SEP26 47.00 C 0.27 0.27 0.27 0.30 -0.06 46 36 1,193 0
29SEP26 48.00 C 0.30 0.30 0.30 0.20 -0.04 46 120 878 +120
29SEP26 49.00 C 0.16 0.16 0.16 0.13 -0.03 46 2 1,715 0
29SEP26 50.00 C 0.13 0.13 0.13 0.08 -0.02 46 50 2,018 0
29SEP26 52.50 C 0.09 0.09 0.09 0.03 0.00 47 4 14,369 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 589 0
29SEP26 60.00 C 0.04 0.04 0.04 0.01 0.00 61 1 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 121 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 128 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 135 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 138 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 141 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 144 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 147 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 149 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 152 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 158 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 160 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 163 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,447 0
29OCT26 33.00 C 0.00 0.00 0.00 9.10 -0.67 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.22 -0.64 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.27 -0.67 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.48 -0.53 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.72 -0.50 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.02 -0.46 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.38 -0.41 47 0 0 0
29OCT26 40.00 C 3.18 3.84 3.18 3.76 -0.40 46 62 62 +62
29OCT26 41.00 C 2.71 2.74 2.71 3.23 -0.35 47 30 31 +30
29OCT26 42.00 C 2.30 2.30 2.30 2.78 -0.27 47 15 51 +15
29OCT26 43.00 C 2.03 2.03 2.03 2.37 -0.24 47 27 146 +14
29OCT26 44.00 C 1.61 2.04 1.61 2.03 -0.19 48 42 838 0
29OCT26 45.00 C 1.35 1.35 1.35 1.70 -0.19 48 15 1,237 -15
29OCT26 46.00 C 1.14 1.47 1.14 1.42 -0.15 48 70 315 -32
29OCT26 47.00 C 0.96 1.16 0.96 1.17 -0.12 48 52 5,271 0
29OCT26 48.00 C 0.81 0.87 0.81 0.96 -0.10 48 85 5,746 +60
29OCT26 49.00 C 0.69 0.69 0.69 0.78 -0.08 47 15 772 0
29OCT26 50.00 C 0.00 0.00 0.00 0.63 -0.07 47 0 709 0
29OCT26 52.50 C 0.39 0.46 0.39 0.37 -0.03 47 277 1,111 +267
29OCT26 55.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 544 0
29OCT26 60.00 C 0.15 0.15 0.15 0.06 -0.01 47 6 2,992 +6
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 49 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 48 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 263 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 195 0
27NOV26 33.00 C 0.00 0.00 0.00 9.69 -0.56 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.89 -0.55 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.12 -0.53 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.35 -0.56 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.69 -0.45 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.06 -0.43 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.48 -0.39 52 0 0 0
27NOV26 40.00 C 5.00 5.00 5.00 5.00 -0.30 53 15 44 +15
27NOV26 41.00 C 0.00 0.00 0.00 4.42 -0.36 52 0 107 0
27NOV26 42.00 C 3.59 3.59 3.59 3.96 -0.29 52 24 235 +9
27NOV26 43.00 C 3.21 3.21 3.21 3.57 -0.24 52 19 121 0
27NOV26 44.00 C 3.11 3.11 3.11 3.19 -0.25 53 4 880 0
27NOV26 45.00 C 2.58 2.96 2.58 2.89 -0.18 53 22 323 +8
27NOV26 46.00 C 2.29 2.29 2.29 2.56 -0.19 53 1 6,060 0
27NOV26 47.00 C 1.94 2.23 1.94 2.26 -0.19 53 25 16,755 +15
27NOV26 48.00 C 0.00 0.00 0.00 1.99 -0.17 53 0 1,210 0
27NOV26 49.00 C 0.00 0.00 0.00 1.75 -0.15 53 0 766 0
27NOV26 50.00 C 0.00 0.00 0.00 1.54 -0.13 53 0 549 0
27NOV26 52.50 C 0.00 0.00 0.00 1.10 -0.09 53 0 495 0
27NOV26 55.00 C 0.00 0.00 0.00 0.78 -0.06 53 0 397 0
27NOV26 57.50 C 0.65 0.67 0.65 0.55 -0.04 53 38 352 +36
27NOV26 60.00 C 0.00 0.00 0.00 0.37 -0.04 52 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.26 -0.02 52 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.12 -0.01 52 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.09 0.00 53 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 0.00 53 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 12.64 -0.58 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.82 -0.55 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.01 -0.54 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.22 -0.54 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.49 -0.51 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.78 -0.49 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.10 -0.47 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.43 -0.47 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.84 -0.44 52 0 0 0
30DEC26 39.00 C 5.70 5.70 5.70 6.29 -0.36 53 15 15 +15
30DEC26 40.00 C 5.23 5.31 5.17 5.76 -0.36 52 447 605 +447
30DEC26 41.00 C 0.00 0.00 0.00 5.29 -0.30 53 0 120 0
30DEC26 42.00 C 4.39 4.39 4.32 4.84 -0.28 53 380 641 +365
30DEC26 43.00 C 3.99 4.00 3.94 4.43 -0.26 53 244 439 +235
30DEC26 44.00 C 3.68 3.68 3.64 4.05 -0.24 53 170 1,281 +66
30DEC26 45.00 C 0.00 0.00 0.00 3.71 -0.21 53 0 357 0
30DEC26 46.00 C 2.92 3.05 2.92 3.39 -0.19 53 175 2,638 +160
30DEC26 47.00 C 2.78 2.84 2.78 3.11 -0.17 54 170 3,591 +147
30DEC26 48.00 C 0.00 0.00 0.00 2.81 -0.17 53 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 2.55 -0.15 53 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 2.30 -0.14 53 0 1,316 0
30DEC26 52.50 C 0.00 0.00 0.00 1.78 -0.10 53 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 1.37 -0.08 53 0 4,554 0
30DEC26 57.50 C 0.00 0.00 0.00 1.05 -0.05 53 0 535 0
30DEC26 60.00 C 0.00 0.00 0.00 0.78 -0.06 53 0 1,025 0
30DEC26 62.50 C 0.87 0.87 0.87 0.59 -0.02 53 2 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 -0.02 53 0 1,199 0
30DEC26 67.50 C 0.00 0.00 0.00 0.35 -0.01 53 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 -0.01 53 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 0.00 53 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 0.00 53 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 0.00 53 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 0.00 53 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 0.00 54 0 11,626 0
30DEC26 85.00 C 0.26 0.26 0.26 0.05 0.00 53 2 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 0.00 54 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 54 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 53 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 13.78 -0.52 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.06 -0.50 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.35 -0.49 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.67 -0.47 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.02 -0.45 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.40 -0.43 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.81 -0.41 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.24 -0.40 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.71 -0.38 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.21 -0.35 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.70 -0.37 54 0 0 0
30MAR27 41.00 C 6.74 6.74 6.74 7.25 -0.34 54 55 55 +55
30MAR27 42.00 C 0.00 0.00 0.00 6.82 -0.32 54 0 2 0
30MAR27 43.00 C 5.88 6.47 5.88 6.47 -0.26 55 286 286 +212
30MAR27 44.00 C 0.00 0.00 0.00 6.06 -0.28 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.70 -0.27 55 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 5.37 -0.25 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 5.06 -0.24 55 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.77 -0.22 55 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 4.49 -0.22 55 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 4.21 -0.07 55 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.58 -0.18 55 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 3.04 -0.16 55 0 117 0
30MAR27 57.50 C 0.00 0.00 0.00 2.58 -0.13 55 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 2.18 -0.12 55 0 282 0
30MAR27 62.50 C 1.94 1.94 1.94 1.85 -0.09 55 10 131 +10
30MAR27 65.00 C 0.00 0.00 0.00 1.57 -0.08 55 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.29 -0.06 54 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.09 -0.05 54 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.92 -0.08 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.80 -0.04 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.66 -0.03 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.56 -0.03 54 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.48 -0.03 54 0 244 0
30MAR27 85.00 C 0.76 0.76 0.76 0.42 -0.01 54 181 500 +181
30MAR27 87.50 C 0.00 0.00 0.00 0.35 -0.02 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.30 -0.01 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.25 -0.01 54 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.22 0.00 54 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 -0.01 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.16 0.00 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.13 -0.01 54 0 348 0
29JUN27 33.00 C 0.00 0.00 0.00 13.01 -0.46 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.42 -0.44 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.85 -0.42 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.30 -0.41 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 10.78 -0.39 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.28 -0.38 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.82 -0.35 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.31 -0.39 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.88 -0.39 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.48 -0.37 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.09 -0.35 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.78 -0.20 56 0 463 0
29JUN27 45.00 C 0.00 0.00 0.00 7.40 -0.22 56 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 7.11 -0.17 56 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 6.77 -0.19 56 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 6.50 -0.15 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 6.17 -0.19 56 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 5.90 -0.20 56 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 5.23 -0.20 56 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.63 -0.18 56 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 4.10 -0.16 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.64 -0.13 56 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 3.22 -0.12 56 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 2.86 -0.10 56 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 2.54 -0.09 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.25 -0.08 56 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.94 -0.13 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.73 -0.11 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.53 -0.10 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.36 -0.09 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.22 -0.07 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.08 -0.07 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.99 -0.03 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.89 -0.02 56 0 526 0
29JUN27 92.50 C 1.18 1.23 1.18 0.79 -0.02 56 335 757 +100
29JUN27 95.00 C 0.00 0.00 0.00 0.71 -0.02 56 0 1,033 0
29SEP27 33.00 C 0.00 0.00 0.00 14.12 -0.39 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.57 -0.45 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.03 -0.36 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.52 -0.33 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.02 -0.42 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.55 -0.40 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.10 -0.38 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.67 -0.37 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.26 -0.35 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.83 -0.30 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.45 -0.44 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.09 -0.36 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.74 -0.32 56 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 8.45 -0.25 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.07 -0.29 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.78 -0.28 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.51 -0.25 56 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 7.29 -0.19 57 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.60 -0.25 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.98 -0.22 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.42 -0.20 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.92 -0.18 56 0 0 0
TOTAL CALL 4,665 195,390 +3,044
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
11SEP26 39.50 P 0.11 0.11 0.06 0.02 0.00 56 200 138 +100
11SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 95 0
11SEP26 40.50 P 0.45 0.54 0.22 0.11 +0.03 54 75 230 +16
11SEP26 41.00 P 0.80 0.80 0.80 0.24 +0.09 55 8 200 -8
11SEP26 41.50 P 0.85 0.85 0.85 0.44 +0.16 56 8 412 0
11SEP26 42.00 P 1.42 1.42 1.30 0.72 +0.26 56 291 134 -158
11SEP26 42.50 P 1.12 1.12 1.12 1.09 +0.37 59 2 11 -1
11SEP26 43.00 P 2.00 2.00 1.90 1.51 +0.47 62 2 39 -1
11SEP26 43.50 P 1.99 1.99 1.99 1.93 +0.50 55 20 58 0
11SEP26 44.00 P 0.00 0.00 0.00 2.41 +0.61 55 0 56 0
11SEP26 44.50 P 0.00 0.00 0.00 2.90 +0.65 0 0 15 0
11SEP26 45.00 P 4.50 4.50 4.50 3.40 +0.68 0 150 300 +150
11SEP26 45.50 P 0.00 0.00 0.00 3.90 +0.69 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 4.40 +0.70 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 4.90 +0.70 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 5.40 +0.70 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 5.90 +0.70 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 6.40 +0.70 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 6.90 +0.70 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 7.40 +0.70 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 7.90 +0.70 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 8.40 +0.70 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 9.40 +0.69 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 10.40 +0.69 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 11.40 +0.69 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 12.40 +0.67 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 13.40 +0.67 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 14.40 +0.67 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 15.40 +0.67 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 16.40 +0.67 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 17.40 +0.67 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 18.40 +0.67 0 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 65 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 61 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 54 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
18SEP26 37.50 P 0.17 0.17 0.17 0.08 +0.03 46 30 30 +30
18SEP26 38.00 P 0.26 0.26 0.22 0.13 +0.05 47 45 45 +45
18SEP26 38.50 P 0.32 0.32 0.30 0.19 +0.07 47 177 177 +177
18SEP26 39.00 P 0.00 0.00 0.00 0.27 +0.09 47 0 110 0
18SEP26 39.50 P 0.00 0.00 0.00 0.38 +0.13 47 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.49 +0.15 46 0 72 0
18SEP26 40.50 P 0.00 0.00 0.00 0.66 +0.20 46 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.86 +0.25 47 0 0 0
18SEP26 41.50 P 1.53 1.65 1.10 1.10 +0.30 47 35 20 +5
18SEP26 42.00 P 0.00 0.00 0.00 1.37 +0.34 47 1 1 +1
18SEP26 42.50 P 0.00 0.00 0.00 1.68 +0.39 47 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 2.03 +0.45 48 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 2.34 +0.43 46 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 2.73 +0.46 46 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 3.14 +0.54 46 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 3.57 +0.57 46 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 4.02 +0.60 46 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 4.48 +0.63 46 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 4.95 +0.64 46 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 5.43 +0.66 46 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 5.92 +0.67 47 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 6.41 +0.68 47 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 6.90 +0.68 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 7.40 +0.69 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 7.90 +0.70 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 8.40 +0.70 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 9.40 +0.65 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 10.40 +0.66 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 11.40 +0.68 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 12.40 +0.67 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 13.40 +0.66 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 14.40 +0.66 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 15.40 +0.67 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 +0.06 45 0 249 0
29SEP26 37.00 P 0.43 0.43 0.41 0.27 +0.10 46 155 1,783 +5
29SEP26 38.00 P 0.57 0.72 0.44 0.45 +0.15 46 1,346 1,639 +645
29SEP26 39.00 P 1.00 1.00 0.65 0.66 +0.18 45 9 347 +3
29SEP26 40.00 P 1.32 1.39 0.95 1.00 +0.25 45 2,596 2,921 +2,243
29SEP26 41.00 P 1.50 1.81 1.39 1.41 +0.32 45 74 273 -28
29SEP26 42.00 P 2.46 2.46 2.46 1.98 +0.45 47 4 1,468 0
29SEP26 43.00 P 0.00 0.00 0.00 2.54 +0.47 46 0 1,463 0
29SEP26 44.00 P 0.00 0.00 0.00 3.20 +0.53 45 0 1,038 0
29SEP26 45.00 P 4.80 4.80 4.60 3.95 +0.57 45 51 711 -50
29SEP26 46.00 P 0.00 0.00 0.00 4.77 +0.61 46 0 890 0
29SEP26 47.00 P 6.42 6.42 6.42 5.63 +0.64 45 5 2,399 -5
29SEP26 48.00 P 0.00 0.00 0.00 6.54 +0.66 45 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 7.48 +0.68 46 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 8.48 +0.60 50 0 5,768 0
29SEP26 52.50 P 0.00 0.00 0.00 10.90 +0.65 0 0 1,363 0
29SEP26 55.00 P 0.00 0.00 0.00 13.79 +1.05 92 1 2,194 -1
29SEP26 57.50 P 0.00 0.00 0.00 15.90 +0.67 0 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 18.40 +0.67 0 0 17 0
29SEP26 62.50 P 21.69 22.08 21.41 20.90 +0.69 0 208 2,560 0
29SEP26 65.00 P 24.19 24.29 23.91 23.40 +0.68 0 92 258 0
29SEP26 67.50 P 0.00 0.00 0.00 25.90 +0.68 0 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 28.40 +0.68 0 0 15 0
29SEP26 72.50 P 31.68 32.08 31.40 30.90 +0.69 0 94 150 0
29SEP26 75.00 P 0.00 0.00 0.00 33.40 +0.68 0 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 35.90 +0.66 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.40 +0.66 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.90 +0.66 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.40 +0.66 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.90 +0.67 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.40 +0.67 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.90 +0.69 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.40 +0.70 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.90 +0.70 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.40 +0.70 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 60.90 +0.70 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 63.40 +0.70 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 65.90 +0.70 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.40 +0.69 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 70.90 +0.67 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 73.40 +0.66 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.90 +0.70 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 78.40 +0.70 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.90 +0.70 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 83.40 +0.70 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.90 +0.67 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 88.40 +0.67 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.27 +0.08 47 0 0 0
29OCT26 34.00 P 0.48 0.50 0.48 0.39 +0.11 47 30 40 +30
29OCT26 35.00 P 0.64 0.69 0.64 0.55 +0.14 47 105 108 +105
29OCT26 36.00 P 0.87 0.90 0.80 0.73 +0.15 47 80 348 +60
29OCT26 37.00 P 1.13 1.13 1.12 0.96 +0.17 46 45 207 +45
29OCT26 38.00 P 1.39 1.54 1.39 1.27 +0.24 47 390 1,349 +104
29OCT26 39.00 P 1.84 1.93 1.83 1.60 +0.27 46 45 1,221 +15
29OCT26 40.00 P 2.30 2.30 2.30 2.01 +0.32 47 200 776 +100
29OCT26 41.00 P 2.99 2.99 2.47 2.48 +0.37 47 150 156 -120
29OCT26 42.00 P 3.47 3.47 2.98 3.02 +0.42 47 150 372 0
29OCT26 43.00 P 3.57 3.57 3.57 3.60 +0.45 47 36 368 -36
29OCT26 44.00 P 0.00 0.00 0.00 4.28 +0.53 48 0 258 0
29OCT26 45.00 P 0.00 0.00 0.00 4.90 +0.53 47 0 332 0
29OCT26 46.00 P 0.00 0.00 0.00 5.61 +0.55 47 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 6.38 +0.59 47 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 7.18 +0.61 47 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 8.01 +0.53 47 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 8.97 +0.63 50 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 11.21 +0.55 50 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 13.79 +0.92 60 1 421 0
29OCT26 57.50 P 0.00 0.00 0.00 15.91 +0.60 45 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 18.40 +0.65 0 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 20.90 +0.67 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.40 +0.66 0 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 25.90 +0.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 28.40 +0.66 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 30.90 +0.66 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 33.40 +0.66 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 35.90 +0.66 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 38.40 +0.66 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.80 +0.14 53 0 34 0
27NOV26 34.00 P 1.13 1.20 1.13 1.01 +0.18 53 55 390 0
27NOV26 35.00 P 1.42 1.42 1.42 1.28 +0.23 53 15 36 0
27NOV26 36.00 P 1.67 1.67 1.67 1.54 +0.22 52 15 162 0
27NOV26 37.00 P 0.00 0.00 0.00 1.87 +0.26 52 0 198 0
27NOV26 38.00 P 2.43 2.43 2.43 2.23 +0.29 52 100 423 +94
27NOV26 39.00 P 0.00 0.00 0.00 2.64 +0.32 52 0 218 0
27NOV26 40.00 P 0.00 0.00 0.00 3.09 +0.35 52 0 454 0
27NOV26 41.00 P 0.00 0.00 0.00 3.59 +0.39 52 0 313 0
27NOV26 42.00 P 0.00 0.00 0.00 4.13 +0.42 52 0 140 0
27NOV26 43.00 P 0.00 0.00 0.00 4.71 +0.44 52 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 5.35 +0.48 53 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 6.02 +0.52 53 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 6.70 +0.52 53 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 7.43 +0.54 53 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 8.19 +0.56 54 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 8.97 +0.57 54 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 9.78 +0.60 54 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 11.87 +0.63 55 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 14.05 +0.63 55 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 16.31 +0.65 55 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 18.64 +0.67 55 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 21.00 +0.66 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.42 +0.68 52 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 25.90 +0.66 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 28.40 +0.66 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 30.90 +0.66 0 0 1 0
30DEC26 30.00 P 0.80 0.80 0.80 0.66 +0.12 53 10 97 +7
30DEC26 31.00 P 0.00 0.00 0.00 0.83 +0.13 53 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 1.04 +0.16 53 0 10 0
30DEC26 33.00 P 1.36 1.36 1.36 1.26 +0.19 53 100 140 +90
30DEC26 34.00 P 1.64 1.64 1.64 1.51 +0.22 52 90 100 +90
30DEC26 35.00 P 1.92 1.92 1.92 1.80 +0.24 53 100 162 +100
30DEC26 36.00 P 0.00 0.00 0.00 2.13 +0.26 52 0 205 0
30DEC26 37.00 P 2.65 2.80 2.65 2.50 +0.30 53 192 590 +192
30DEC26 38.00 P 3.00 3.18 3.00 2.90 +0.33 52 151 466 +73
30DEC26 39.00 P 3.51 3.51 3.51 3.33 +0.38 52 15 359 +15
30DEC26 40.00 P 4.14 4.14 4.05 3.81 +0.38 52 90 654 +90
30DEC26 41.00 P 4.62 4.74 4.62 4.32 +0.40 52 165 516 +165
30DEC26 42.00 P 5.20 5.39 5.20 4.87 +0.43 52 190 653 0
30DEC26 43.00 P 5.84 5.87 5.81 5.46 +0.46 53 181 1,160 +19
30DEC26 44.00 P 6.43 6.49 6.43 6.10 +0.50 53 205 1,013 +126
30DEC26 45.00 P 7.25 7.25 7.25 6.76 +0.54 53 40 2,664 +40
30DEC26 46.00 P 0.00 0.00 0.00 7.45 +0.56 54 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 8.14 +0.56 54 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 8.88 +0.57 54 0 345 0
30DEC26 49.00 P 10.14 10.14 10.14 9.64 +0.59 54 50 1,084 +28
30DEC26 50.00 P 0.00 0.00 0.00 10.43 +0.59 55 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 12.45 +0.63 55 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 14.57 +0.66 55 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 16.74 +0.65 56 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 19.00 +0.68 56 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 21.30 +0.68 56 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 23.64 +0.69 55 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 26.03 +0.60 55 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 28.45 +0.71 54 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 30.90 +0.66 0 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 33.40 +0.66 0 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 35.90 +0.66 0 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 38.40 +0.66 0 0 250 0
30DEC26 82.50 P 0.00 0.00 0.00 40.90 +0.66 0 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 43.40 +0.66 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.90 +0.67 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.40 +0.67 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.90 +0.69 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.40 +0.70 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.90 +0.70 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.40 +0.70 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.90 +0.67 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.40 +0.67 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 65.90 +0.70 0 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.59 +0.16 55 0 75 0
30MAR27 31.00 P 0.00 0.00 0.00 1.85 +0.19 54 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 +0.23 54 0 68 0
30MAR27 33.00 P 2.61 2.61 2.61 2.45 +0.24 54 100 118 +100
30MAR27 34.00 P 0.00 0.00 0.00 2.79 +0.26 54 0 180 0
30MAR27 35.00 P 3.29 3.30 3.29 3.16 +0.30 54 340 357 +338
30MAR27 36.00 P 0.00 0.00 0.00 3.56 +0.28 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.98 +0.30 54 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.44 +0.32 54 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 4.92 +0.34 54 0 295 0
30MAR27 40.00 P 5.69 5.69 5.69 5.43 +0.36 54 5 362 +5
30MAR27 41.00 P 6.22 6.22 6.22 5.97 +0.38 54 100 767 0
30MAR27 42.00 P 0.00 0.00 0.00 6.53 +0.39 54 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.13 +0.42 54 0 66 0
30MAR27 44.00 P 8.18 8.18 8.15 7.76 +0.45 54 120 147 +120
30MAR27 45.00 P 0.00 0.00 0.00 8.41 +0.49 54 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 9.08 +0.50 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 9.75 +0.50 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 10.47 +0.52 55 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 11.19 +0.53 55 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 11.93 +0.53 55 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 13.86 +0.56 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 15.86 +0.58 56 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 17.94 +0.61 56 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 20.07 +0.62 57 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 22.25 +0.63 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 24.48 +0.64 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 26.74 +0.65 57 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 29.03 +0.65 57 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 31.36 +0.65 57 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 33.70 +0.66 56 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 36.07 +0.66 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 38.49 +0.69 55 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 40.93 +0.67 54 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 43.40 +0.66 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 45.90 +0.67 0 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 48.40 +0.67 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 50.90 +0.69 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 53.40 +0.70 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 55.90 +0.70 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 58.40 +0.70 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 60.90 +0.67 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.50 +0.24 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.89 +0.26 55 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.29 +0.27 55 0 316 0
29JUN27 36.00 P 0.00 0.00 0.00 4.73 +0.29 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.19 +0.32 55 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 5.69 +0.36 55 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.20 +0.38 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.74 +0.40 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.30 +0.42 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.88 +0.44 55 0 66 0
29JUN27 43.00 P 0.00 0.00 0.00 8.48 +0.45 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 9.08 +0.44 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 9.72 +0.47 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.40 +0.48 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.05 +0.46 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.75 +0.49 55 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 12.46 +0.50 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.19 +0.51 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 15.07 +0.54 56 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 17.02 +0.56 56 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 19.02 +0.57 57 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 21.08 +0.58 57 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 23.19 +0.60 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.34 +0.61 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 27.52 +0.62 57 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 29.75 +0.63 57 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 32.01 +0.64 57 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 34.28 +0.64 57 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 36.58 +0.65 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 38.91 +0.66 57 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 41.24 +0.67 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 43.63 +0.68 56 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 46.04 +0.69 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 48.47 +0.69 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 50.92 +0.70 54 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 53.41 +0.70 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.29 +0.25 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.71 +0.22 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.15 +0.24 54 0 19 0
29SEP27 36.00 P 0.00 0.00 0.00 5.62 +0.26 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.03 +0.22 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.60 +0.33 54 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 7.08 +0.30 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.67 +0.34 54 0 53 0
29SEP27 41.00 P 0.00 0.00 0.00 8.29 +0.42 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 8.88 +0.40 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.50 +0.57 55 0 0 0
29SEP27 44.00 P 10.41 10.41 10.41 10.06 +0.37 54 110 110 +110
29SEP27 45.00 P 0.00 0.00 0.00 10.70 +0.41 55 0 10 0
29SEP27 46.00 P 0.00 0.00 0.00 11.37 +0.43 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.05 +0.44 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 12.72 +0.44 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.43 +0.46 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.15 +0.47 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 16.00 +0.49 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.92 +0.51 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.89 +0.52 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.91 +0.53 56 0 1 0
TOTAL PUT 9,450 91,226 +5,273
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$ 6.110
29SEP26 4.60 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.41 -0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.32 -0.09 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.12 -0.09 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.88 -0.09 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.64 -0.10 35 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.44 -0.09 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 -0.07 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.05 38 0 176 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.03 39 0 390 0
29SEP26 7.00 C 0.03 0.03 0.03 0.02 -0.01 40 1 423 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 115 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 123 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 136 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 142 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 159 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 174 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 183 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 187 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 226 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 232 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 238 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 249 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 254 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 263 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 268 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 272 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 1.53 -0.11 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.44 -0.11 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.35 -0.10 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.26 -0.10 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.17 -0.08 43 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.96 -0.07 43 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.76 -0.09 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.59 -0.08 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.24 -0.04 43 0 2 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 -0.03 43 0 123 0
29OCT26 7.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 45 0 90 0
29OCT26 8.00 C 0.03 0.03 0.03 0.02 -0.01 42 20 127 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 251 0
27NOV26 4.60 C 0.00 0.00 0.00 1.59 -0.09 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.50 -0.09 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.41 -0.10 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.33 -0.09 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.24 -0.09 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.05 -0.09 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.87 -0.08 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.72 -0.07 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.59 -0.06 46 0 15 0
27NOV26 6.25 C 0.00 0.00 0.00 0.46 -0.05 44 0 0 0
27NOV26 6.50 C 0.38 0.39 0.37 0.38 -0.03 46 75 90 +75
27NOV26 6.75 C 0.31 0.31 0.31 0.29 -0.04 45 15 283 +15
27NOV26 7.00 C 0.23 0.23 0.23 0.23 -0.03 46 15 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.17 -0.03 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.10 -0.02 45 0 85 0
27NOV26 8.00 C 0.07 0.08 0.07 0.08 -0.01 46 10 40 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 70 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 -0.09 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 -0.09 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.47 -0.09 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.39 -0.09 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 -0.09 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.12 -0.09 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.96 -0.08 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 -0.05 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 -0.04 45 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.04 45 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.04 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.03 45 0 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30DEC26 7.75 C 0.17 0.17 0.17 0.17 -0.02 45 20 21 +20
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 200 0
30DEC26 9.25 C 0.06 0.06 0.05 0.04 -0.01 45 18 18 +18
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30MAR27 4.60 C 0.00 0.00 0.00 1.78 -0.09 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.71 -0.09 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 -0.08 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.56 -0.08 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.49 -0.08 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.33 -0.07 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 -0.06 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 -0.06 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.06 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 -0.05 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.71 -0.05 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 -0.01 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 -0.04 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.02 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 0.00 47 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 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 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 55 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 1.92 -0.06 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.85 -0.05 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.78 -0.08 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.72 -0.08 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.65 -0.08 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.50 -0.08 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.37 -0.05 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.24 -0.06 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.12 -0.06 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.02 -0.05 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.92 -0.06 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.84 -0.05 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.74 -0.03 46 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.66 -0.04 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 -0.01 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.55 -0.03 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.33 -0.02 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.27 -0.01 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 -0.02 47 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.17 -0.02 46 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 36 0
29SEP27 4.60 C 0.00 0.00 0.00 2.05 -0.08 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.99 -0.05 48 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.92 -0.08 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.86 -0.08 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.80 -0.08 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.66 -0.08 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.53 -0.06 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.41 -0.06 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.30 -0.06 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.20 -0.05 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.10 -0.05 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.02 -0.05 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.94 -0.04 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.87 -0.04 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.80 -0.03 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.73 -0.04 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.62 -0.03 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.57 -0.02 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
TOTAL CALL 174 15,308 +128
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 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 39 0 4 0
29SEP26 5.75 P 0.08 0.10 0.08 0.08 +0.01 40 23 170 -20
29SEP26 6.00 P 0.16 0.16 0.16 0.16 +0.02 38 35 347 -10
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.04 40 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.07 42 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 +0.06 44 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.92 +0.09 47 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 +0.08 52 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 1.40 +0.08 53 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 +0.08 60 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 +0.07 0 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.39 +0.07 0 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.65 +0.08 84 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.89 +0.07 0 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.14 +0.07 0 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.64 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.90 +0.08 109 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.39 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.89 +0.07 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.39 +0.07 0 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.89 +0.07 0 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.40 +0.08 148 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.39 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.89 +0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.39 +0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.89 +0.07 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.39 +0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.89 +0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.39 +0.07 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.89 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.39 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.89 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.39 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.89 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.39 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.89 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.89 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.89 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.89 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.89 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.89 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.89 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.89 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.89 +0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.89 +0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.89 +0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.89 +0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.89 +0.07 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 +0.01 43 0 10 0
29OCT26 5.50 P 0.14 0.14 0.14 0.13 +0.01 42 55 101 +55
29OCT26 5.75 P 0.00 0.00 0.00 0.21 +0.02 42 0 175 0
29OCT26 6.00 P 0.35 0.35 0.35 0.32 +0.03 43 4 49 0
29OCT26 6.25 P 0.00 0.00 0.00 0.44 +0.03 41 0 222 0
29OCT26 6.50 P 0.00 0.00 0.00 0.62 +0.07 44 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.80 +0.07 44 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 1.00 +0.07 45 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 1.22 +0.08 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.44 +0.07 47 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.67 +0.09 47 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.91 +0.09 48 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.15 +0.08 49 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.40 +0.08 52 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.65 +0.08 56 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.89 +0.07 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.14 +0.07 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.64 +0.07 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.90 +0.08 73 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 0.00 46 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.16 +0.01 45 0 10 0
27NOV26 5.50 P 0.23 0.23 0.23 0.23 +0.01 45 10 20 +10
27NOV26 5.75 P 0.00 0.00 0.00 0.33 +0.02 46 0 10 0
27NOV26 6.00 P 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.57 +0.04 45 0 0 0
27NOV26 6.50 P 0.70 0.70 0.70 0.74 +0.05 46 10 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.90 +0.04 46 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.09 +0.07 46 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.29 +0.07 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.50 +0.07 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.72 +0.08 47 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.95 +0.09 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.18 +0.09 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.42 +0.10 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.66 +0.09 50 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.90 +0.08 50 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.15 +0.08 53 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.64 +0.07 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.90 +0.08 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 +0.01 46 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 0.00 44 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.01 45 0 6 0
30DEC26 5.50 P 0.29 0.29 0.29 0.30 +0.01 44 4 10 +4
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.02 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.03 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.03 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 +0.03 44 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 +0.07 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 +0.07 46 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 +0.07 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.56 +0.07 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.78 +0.08 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 +0.08 47 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 +0.09 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.45 +0.09 48 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.68 +0.09 48 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 +0.10 49 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 +0.09 49 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 +0.08 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 +0.08 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.90 +0.08 53 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.39 +0.07 0 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.89 +0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.89 +0.07 0 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.40 +0.08 72 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.39 +0.07 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.89 +0.07 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.39 +0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.89 +0.07 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.39 +0.07 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.89 +0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.39 +0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.89 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.39 +0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.89 +0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.39 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.89 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.39 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.89 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.89 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.89 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.89 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.89 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.89 +0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.89 +0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.03 45 0 0 0
30MAR27 6.00 P 0.70 0.70 0.70 0.70 +0.02 44 10 17 +10
30MAR27 6.25 P 0.00 0.00 0.00 0.85 +0.03 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.01 +0.05 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 +0.04 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.34 +0.04 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.54 +0.06 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.73 +0.06 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.93 +0.07 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.13 +0.07 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.34 +0.07 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.56 +0.07 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.77 +0.06 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.00 +0.08 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.23 +0.05 48 0 0 0
30MAR27 9.50 P 3.45 3.45 3.45 3.46 +0.06 48 2 2 +2
30MAR27 9.75 P 0.00 0.00 0.00 3.69 +0.05 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.93 +0.06 48 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.41 +0.06 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.90 +0.07 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.39 +0.06 0 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.89 +0.07 0 0 13 -2
30MAR27 12.50 P 0.00 0.00 0.00 6.40 +0.08 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.39 +0.07 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.89 +0.07 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.39 +0.07 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.89 +0.07 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.39 +0.07 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.89 +0.07 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.39 +0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.89 +0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.39 +0.07 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.52 +0.02 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.63 +0.03 46 0 3 0
29JUN27 5.75 P 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.86 +0.03 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.02 +0.04 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 +0.06 47 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.34 +0.04 47 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.51 +0.05 47 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.69 +0.06 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 +0.06 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.06 +0.05 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.27 +0.07 48 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.47 +0.07 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.67 +0.06 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.88 +0.07 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.10 +0.07 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.32 +0.07 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.54 +0.08 48 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.76 +0.07 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.99 +0.08 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.45 +0.05 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.93 +0.06 49 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.41 +0.06 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.90 +0.06 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.40 +0.07 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.39 +0.07 0 0 101 0
29SEP27 4.60 P 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.45 0.00 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.73 +0.02 45 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.00 +0.03 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.14 +0.03 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.29 +0.03 46 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.45 +0.03 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.63 +0.04 47 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.80 +0.04 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.99 +0.05 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.18 +0.06 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.37 +0.05 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.57 +0.06 48 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.77 +0.07 48 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.98 +0.07 48 0 0 0
TOTAL PUT 153 5,866 +49
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$ 17.040
29SEP26 9.75 C 0.00 0.00 0.00 7.31 +0.19 95 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.06 +0.19 91 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.56 +0.17 81 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.06 +0.17 72 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 +0.18 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.07 +0.19 70 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.57 +0.20 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.04 +0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.56 +0.18 0 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 3.06 +0.21 0 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 +0.20 0 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 2.07 +0.21 26 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.58 +0.19 24 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 1.13 +0.18 25 0 437 0
29SEP26 16.50 C 0.67 0.71 0.67 0.72 +0.15 24 37 348 +13
29SEP26 17.00 C 0.39 0.41 0.38 0.42 +0.09 24 126 473 +50
29SEP26 17.50 C 0.15 0.20 0.15 0.22 +0.06 25 10 157 0
29SEP26 18.00 C 0.10 0.10 0.10 0.10 +0.03 25 1 300 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 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 7.31 +0.17 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.06 +0.17 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.56 +0.17 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.06 +0.17 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.57 +0.18 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.07 +0.17 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.57 +0.17 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.07 +0.17 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.57 +0.16 0 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 3.06 +0.20 0 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.58 +0.21 27 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 2.09 +0.19 25 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.64 +0.19 26 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.22 +0.16 26 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.86 +0.12 26 0 207 0
29OCT26 17.00 C 0.00 0.00 0.00 0.58 +0.09 26 0 171 0
29OCT26 17.50 C 0.00 0.00 0.00 0.38 +0.07 26 0 162 0
29OCT26 18.00 C 0.23 0.23 0.23 0.23 +0.05 26 60 188 +60
29OCT26 18.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.56 +0.16 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.06 +0.16 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.57 +0.16 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.07 +0.17 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.57 +0.17 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.07 +0.16 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.57 +0.16 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.08 +0.21 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.59 +0.20 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.13 +0.18 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.71 +0.17 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.33 +0.14 27 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 1.03 +0.12 28 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.77 +0.09 28 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.57 +0.08 28 0 18 0
27NOV26 18.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.29 +0.05 28 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 27 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.31 +0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.06 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.06 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.57 +0.11 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.07 +0.11 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.57 +0.11 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.07 +0.10 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.57 +0.10 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.08 +0.10 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 +0.19 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.19 +0.17 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 +0.15 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.48 +0.13 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 +0.11 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 +0.09 28 0 145 0
30DEC26 17.50 C 0.74 0.74 0.74 0.75 +0.09 28 1 194 -1
30DEC26 18.00 C 0.00 0.00 0.00 0.58 +0.07 28 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 +0.06 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 +0.05 28 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 +0.04 28 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.31 +0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.06 +0.11 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.06 +0.10 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.57 +0.11 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.07 +0.11 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.57 +0.10 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.07 +0.07 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.61 +0.06 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.22 +0.09 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.83 +0.17 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.51 +0.15 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.15 +0.14 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 +0.13 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.63 +0.14 29 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.40 +0.11 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.19 +0.10 29 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 +0.09 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.84 +0.08 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 +0.07 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 +0.07 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 +0.06 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 +0.04 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.31 +0.11 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.06 +0.11 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.06 +0.09 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.57 +0.06 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.14 +0.09 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.67 +0.07 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.25 +0.07 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.85 +0.07 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.50 +0.09 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.16 +0.10 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.85 +0.16 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.54 +0.18 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.26 +0.13 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 2.00 +0.15 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.78 +0.12 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.57 +0.11 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.38 +0.11 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.22 +0.10 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.08 +0.11 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.94 +0.10 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.82 +0.09 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.62 +0.08 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 +0.07 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 +0.04 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.61 +0.06 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.16 +0.05 25 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.74 +0.05 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.34 +0.06 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.98 +0.08 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.64 +0.06 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.43 +0.19 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.03 +0.15 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.75 +0.14 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.49 +0.13 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.24 +0.12 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.03 +0.12 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.82 +0.11 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.63 +0.09 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.46 +0.09 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.31 +0.08 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.17 +0.08 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.06 +0.09 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.67 +0.06 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
TOTAL CALL 235 7,848 +122
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 639 0
29SEP26 16.00 P 0.07 0.07 0.07 0.07 -0.02 26 60 1,031 +60
29SEP26 16.50 P 0.21 0.21 0.16 0.16 -0.07 24 9 515 -7
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.10 25 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 -0.14 24 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 -0.18 24 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 -0.20 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.96 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.46 -0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 -0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.03 -0.14 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.00 -0.17 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.00 -0.17 76 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.00 -0.17 84 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.00 -0.17 93 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.00 -0.17 100 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.96 -0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.96 -0.21 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 370 0
29OCT26 14.50 P 0.07 0.07 0.07 0.05 -0.02 26 2 132 -2
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 234 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 -0.03 26 0 164 0
29OCT26 16.00 P 0.35 0.35 0.35 0.34 -0.06 26 5 223 0
29OCT26 16.50 P 0.55 0.55 0.55 0.53 -0.09 25 23 398 -23
29OCT26 17.00 P 0.00 0.00 0.00 0.80 -0.12 26 0 106 0
29OCT26 17.50 P 0.00 0.00 0.00 1.12 -0.14 25 0 19 0
29OCT26 18.00 P 0.00 0.00 0.00 1.51 -0.17 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 1.93 -0.18 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.38 -0.19 26 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 2.85 -0.20 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.39 -0.10 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.37 -0.10 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.32 -0.14 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.36 -0.10 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.31 -0.15 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
27NOV26 14.00 P 0.08 0.08 0.08 0.08 -0.01 28 9 24 +9
27NOV26 14.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 81 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 -0.03 27 0 266 0
27NOV26 15.50 P 0.00 0.00 0.00 0.35 -0.04 27 0 225 0
27NOV26 16.00 P 0.00 0.00 0.00 0.50 -0.07 27 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.72 -0.08 27 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 0.98 -0.11 27 0 62 0
27NOV26 17.50 P 0.00 0.00 0.00 1.29 -0.13 27 0 13 0
27NOV26 18.00 P 0.00 0.00 0.00 1.65 -0.11 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.05 -0.16 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.47 -0.17 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.91 -0.14 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.44 -0.09 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.39 -0.09 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.33 -0.13 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.36 -0.10 41 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.32 -0.14 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 36 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.03 27 0 310 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 -0.06 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 -0.08 27 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.09 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 -0.09 27 0 2 0
30DEC26 17.50 P 1.47 1.47 1.47 1.43 -0.12 27 6 6 +6
30DEC26 18.00 P 1.83 1.83 1.83 1.77 -0.22 27 15 15 +15
30DEC26 18.50 P 0.00 0.00 0.00 2.16 -0.15 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.56 -0.17 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.98 -0.11 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.49 -0.04 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.39 -0.09 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.34 -0.12 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.36 -0.10 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.32 -0.14 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.31 -0.08 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.04 -0.01 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 -0.03 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 -0.04 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 -0.04 28 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 -0.06 27 0 55 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 -0.08 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.17 -0.09 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.43 -0.09 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.73 -0.10 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.08 -0.12 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.41 -0.15 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.79 -0.07 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.18 -0.07 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.65 -0.01 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.52 -0.05 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.43 -0.05 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.39 -0.07 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.33 -0.13 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 30 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 0.00 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 -0.01 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.40 -0.02 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 -0.03 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 -0.04 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 -0.05 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.02 -0.07 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.24 -0.07 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.49 -0.08 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 -0.08 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.04 -0.11 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.37 -0.07 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.69 -0.14 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.11 -0.01 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.48 -0.02 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.87 -0.01 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.69 -0.04 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.56 -0.04 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.46 -0.05 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.36 -0.10 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.57 -0.04 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.71 -0.05 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.88 -0.05 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.07 -0.06 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.27 -0.07 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.51 -0.08 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.76 -0.08 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.03 -0.10 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.32 -0.11 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.64 -0.12 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.97 -0.12 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.32 -0.10 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.69 -0.10 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.07 -0.11 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.89 -0.08 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.76 -0.04 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.64 -0.05 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.52 -0.06 33 0 0 0
TOTAL PUT 129 11,396 +58
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$ 5.945
29SEP26 3.80 C 0.00 0.00 0.00 2.16 +0.10 98 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.07 +0.11 106 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.96 +0.10 88 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.86 +0.10 83 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.77 +0.11 89 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.67 +0.11 84 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.57 +0.11 79 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.47 +0.11 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.37 +0.11 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.27 +0.11 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.17 +0.11 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.07 +0.11 54 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 +0.08 0 10 285 -10
29SEP26 5.25 C 0.00 0.00 0.00 0.71 +0.09 31 0 877 0
29SEP26 5.50 C 0.46 0.46 0.46 0.49 +0.10 34 16 630 +15
29SEP26 5.75 C 0.20 0.28 0.20 0.28 +0.07 29 45 291 +30
29SEP26 6.00 C 0.12 0.14 0.12 0.14 +0.04 29 28 617 -3
29SEP26 6.25 C 0.04 0.04 0.04 0.06 +0.02 30 24 637 +24
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 263 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 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 91 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 0.00 100 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.07 +0.10 58 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.96 +0.09 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.77 +0.10 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.67 +0.10 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.57 +0.09 42 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.47 +0.09 39 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.37 +0.09 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.27 +0.08 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.17 +0.08 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.07 +0.10 27 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.97 +0.09 24 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.75 +0.07 29 0 33 0
29OCT26 5.50 C 0.46 0.50 0.46 0.55 +0.05 29 46 105 +46
29OCT26 5.75 C 0.30 0.31 0.30 0.39 +0.03 31 60 269 +30
29OCT26 6.00 C 0.19 0.23 0.19 0.27 +0.03 32 85 422 +27
29OCT26 6.25 C 0.12 0.14 0.12 0.17 +0.01 32 40 232 -15
29OCT26 6.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 +0.01 32 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 33 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.77 +0.10 42 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.67 +0.09 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.57 +0.09 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.47 +0.09 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.37 +0.09 31 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.27 +0.08 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.17 +0.08 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.08 +0.11 29 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.99 +0.11 30 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.77 +0.08 30 10 130 +10
27NOV26 5.50 C 0.00 0.00 0.00 0.58 +0.07 30 0 65 0
27NOV26 5.75 C 0.42 0.42 0.42 0.43 +0.07 31 26 91 +11
27NOV26 6.00 C 0.26 0.30 0.26 0.30 +0.05 31 90 105 +75
27NOV26 6.25 C 0.20 0.20 0.20 0.21 +0.04 32 15 137 +15
27NOV26 6.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 86 0
27NOV26 6.75 C 0.00 0.00 0.00 0.09 +0.02 32 0 61 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.07 +0.10 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.96 +0.09 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.77 +0.10 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.67 +0.09 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.57 +0.09 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.47 +0.09 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.37 +0.09 28 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 +0.08 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.18 +0.09 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.08 +0.07 26 0 0 0
30DEC26 5.00 C 0.97 0.97 0.97 1.02 +0.11 33 15 269 +15
30DEC26 5.25 C 0.00 0.00 0.00 0.80 +0.07 30 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 +0.07 32 0 184 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 +0.07 33 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 +0.05 32 0 25 0
30DEC26 6.25 C 0.23 0.24 0.23 0.28 +0.05 33 45 68 +6
30DEC26 6.50 C 0.17 0.17 0.17 0.20 +0.03 32 15 71 +15
30DEC26 6.75 C 0.12 0.12 0.12 0.14 +0.02 32 15 70 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 135 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.01 32 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.07 +0.10 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.96 +0.09 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.77 +0.08 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.67 +0.07 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.58 +0.07 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.50 +0.07 32 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.42 +0.07 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 +0.07 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.26 +0.07 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.18 +0.07 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.13 +0.09 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.94 +0.07 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.78 +0.05 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 +0.06 33 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.06 33 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 +0.05 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 +0.04 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 +0.02 33 0 52 0
30MAR27 7.50 C 0.12 0.12 0.12 0.14 +0.02 32 13 13 +13
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.01 33 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.18 +0.08 35 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.09 +0.08 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.01 +0.08 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.92 +0.08 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.83 +0.07 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.75 +0.08 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.67 +0.08 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.59 +0.08 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.51 +0.07 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.43 +0.07 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.36 +0.07 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.29 +0.07 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.24 +0.09 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 +0.07 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.91 +0.06 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.79 +0.07 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.67 +0.06 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.58 +0.06 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 +0.05 33 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.41 +0.04 33 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 +0.04 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.02 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 +0.02 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 +0.02 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 +0.01 33 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.79 +0.08 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.71 +0.08 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.63 +0.07 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.56 +0.08 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.49 +0.08 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.42 +0.08 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.35 +0.08 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.28 +0.08 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.13 +0.07 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.99 +0.06 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.87 +0.05 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.77 +0.06 32 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.67 +0.05 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.51 +0.04 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.44 +0.04 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 +0.02 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
TOTAL CALL 598 7,828 +319
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 656 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.03 30 0 417 0
29SEP26 6.00 P 0.20 0.21 0.19 0.19 -0.05 30 135 685 +111
29SEP26 6.25 P 0.00 0.00 0.00 0.37 -0.07 33 0 565 0
29SEP26 6.50 P 0.70 0.70 0.70 0.59 -0.06 37 1 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.81 -0.11 33 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 -0.11 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.31 -0.11 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.56 -0.11 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.81 -0.11 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.06 -0.11 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.31 -0.11 73 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.56 -0.11 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.81 -0.11 83 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.06 -0.11 88 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.31 -0.11 93 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.56 -0.11 98 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.81 -0.11 102 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.40 P 0.01 0.01 0.01 0.01 0.00 44 21 122 +21
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 24 0
29OCT26 5.50 P 0.15 0.15 0.13 0.11 -0.04 34 58 155 0
29OCT26 5.75 P 0.28 0.28 0.23 0.19 -0.06 33 117 312 -79
29OCT26 6.00 P 0.00 0.00 0.00 0.32 -0.06 34 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.47 -0.08 34 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.66 -0.08 35 0 115 0
29OCT26 6.75 P 0.94 0.94 0.94 0.87 -0.09 37 15 15 +15
29OCT26 7.00 P 0.00 0.00 0.00 1.10 -0.10 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.35 -0.09 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.60 -0.09 50 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.86 -0.09 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.12 -0.09 65 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.37 -0.10 69 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.63 -0.09 76 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 121 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 36 0
27NOV26 5.25 P 0.13 0.13 0.13 0.12 -0.01 33 15 133 0
27NOV26 5.50 P 0.22 0.22 0.20 0.19 -0.03 32 75 112 +6
27NOV26 5.75 P 0.31 0.31 0.31 0.30 -0.04 32 45 251 0
27NOV26 6.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 35 0
27NOV26 6.25 P 0.00 0.00 0.00 0.60 -0.07 32 0 8 0
27NOV26 6.50 P 0.00 0.00 0.00 0.80 -0.07 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.99 -0.09 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.21 -0.10 33 0 0 0
27NOV26 7.25 P 1.42 1.42 1.42 1.42 -0.13 29 12 12 +12
27NOV26 7.50 P 0.00 0.00 0.00 1.68 -0.11 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.92 -0.11 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.16 -0.11 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.41 -0.11 39 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.66 -0.11 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.01 32 0 31 0
30DEC26 4.80 P 0.08 0.08 0.08 0.07 -0.01 33 1 5 +1
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.02 32 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 256 0
30DEC26 5.25 P 0.18 0.18 0.18 0.17 -0.02 33 30 292 +30
30DEC26 5.50 P 0.27 0.27 0.26 0.25 -0.04 32 90 217 +52
30DEC26 5.75 P 0.39 0.39 0.39 0.36 -0.05 32 7 49 -7
30DEC26 6.00 P 0.53 0.53 0.53 0.49 -0.06 32 45 45 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 -0.06 32 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 -0.06 33 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 -0.07 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.25 -0.07 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 -0.08 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 -0.09 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 -0.10 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 -0.10 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.41 -0.11 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.66 -0.11 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.90 -0.11 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.16 -0.10 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.40 -0.11 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.66 -0.10 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.90 -0.11 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 -0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.01 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 0.00 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 -0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.02 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.02 33 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 -0.02 33 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 -0.04 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.05 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.08 32 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 -0.06 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.12 -0.07 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 -0.07 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.48 -0.12 28 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 -0.07 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.97 -0.08 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.20 -0.08 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.44 -0.08 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.68 -0.09 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.93 -0.08 37 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 -0.01 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.07 -0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 -0.01 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 -0.02 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 -0.04 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 -0.05 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.71 -0.06 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.87 -0.02 32 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.03 -0.06 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 -0.06 32 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.40 -0.06 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.60 -0.06 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.80 -0.07 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.02 -0.07 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.24 -0.07 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.46 -0.08 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.69 -0.09 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.35 -0.02 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.45 -0.03 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.56 -0.04 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.69 -0.03 34 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.83 -0.04 34 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.98 -0.05 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.14 -0.06 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.32 -0.06 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.51 -0.06 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.70 -0.06 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.90 -0.06 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.10 -0.07 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.31 -0.07 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.52 -0.08 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.74 -0.08 34 0 0 0
TOTAL PUT 667 7,695 +162
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$ 152.700
11SEP26 131.00 C 0.00 0.00 0.00 21.71 -3.41 0 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 20.71 -3.41 0 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 19.71 -3.41 0 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 18.71 -4.08 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 17.71 -3.41 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 16.71 -3.41 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 15.71 -3.41 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 14.71 -3.77 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 13.71 -3.41 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 12.76 -3.56 81 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 11.76 -3.62 75 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 10.84 -3.38 83 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 9.90 -3.22 83 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 8.85 -3.27 71 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 7.87 -3.26 66 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 6.91 -3.21 63 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 5.89 -3.38 54 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 4.86 -3.27 44 0 8 0
11SEP26 149.00 C 0.00 0.00 0.00 3.75 -3.39 27 0 22 0
11SEP26 150.00 C 3.37 3.37 3.37 2.78 -3.38 24 4 4 +4
11SEP26 152.50 C 1.49 1.65 0.92 0.96 -2.78 26 112 308 -57
11SEP26 155.00 C 0.51 0.51 0.20 0.18 -1.71 27 512 747 +41
11SEP26 157.50 C 0.40 0.40 0.07 0.02 -0.70 29 87 1,065 -87
11SEP26 160.00 C 0.10 0.10 0.10 0.01 -0.20 37 70 567 -70
11SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 749 0
11SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 353 0
11SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
11SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 145 0
11SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
11SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 20.79 -3.41 32 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 19.79 -3.41 30 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 18.79 -4.00 28 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 17.79 -3.41 25 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 16.79 -3.41 18 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 15.79 -3.41 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 14.80 -3.68 26 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 13.80 -3.41 24 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 12.82 -3.50 26 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 11.83 -3.55 25 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 10.86 -3.37 26 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 9.90 -3.35 26 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 8.95 -3.32 26 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 8.03 -3.27 26 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 7.26 -3.09 28 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 6.46 -2.96 29 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 5.60 -2.87 28 0 0 0
18SEP26 149.00 C 5.21 5.21 4.99 4.74 -2.75 26 15 15 +5
18SEP26 150.00 C 4.06 4.06 4.06 3.87 -2.70 24 15 15 +15
18SEP26 152.50 C 2.95 2.95 2.39 2.43 -2.27 25 171 201 +171
18SEP26 155.00 C 1.72 1.92 1.42 1.46 -1.69 26 245 188 +170
18SEP26 157.50 C 1.05 1.05 0.82 0.76 -1.20 26 75 155 -16
18SEP26 160.00 C 0.55 0.56 0.45 0.35 -0.79 26 87 507 -1
18SEP26 162.50 C 0.00 0.00 0.00 0.15 -0.49 26 0 218 0
18SEP26 165.00 C 0.00 0.00 0.00 0.06 -0.25 26 0 330 0
18SEP26 167.50 C 0.00 0.00 0.00 0.02 -0.12 26 0 361 0
18SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 439 0
18SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 15 0
18SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 77.92 -4.74 133 0 210 0
29SEP26 77.50 C 76.31 76.31 75.61 75.42 -4.75 126 45 334 +45
29SEP26 80.00 C 0.00 0.00 0.00 72.92 -3.28 120 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.43 -3.27 116 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.94 -3.26 112 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 65.42 -3.28 103 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.92 -3.28 98 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.42 -3.28 92 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.92 -3.28 87 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.42 -3.28 82 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.93 -3.27 79 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 50.44 -3.26 76 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.94 -3.26 71 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 45.43 -3.27 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.87 -3.41 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 40.43 -3.27 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.93 -3.27 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 35.44 -3.26 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.94 -3.26 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.43 -3.27 40 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.90 -3.30 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.40 -3.41 0 0 0 0
29SEP26 130.00 C 22.80 22.80 22.80 22.80 -3.52 0 5 10 0
29SEP26 132.50 C 0.00 0.00 0.00 20.43 -3.40 26 0 20 0
29SEP26 135.00 C 18.20 18.20 17.63 17.97 -3.39 26 161 162 +161
29SEP26 137.50 C 15.63 15.81 15.25 15.55 -3.36 26 468 468 +423
29SEP26 140.00 C 13.30 13.30 12.92 13.20 -3.31 26 215 279 +158
29SEP26 142.50 C 11.06 11.06 10.71 10.63 -3.54 20 216 466 +66
29SEP26 145.00 C 9.37 9.37 8.59 8.60 -2.97 23 352 578 +210
29SEP26 147.50 C 8.00 8.00 6.59 6.75 -2.79 24 243 977 +114
29SEP26 150.00 C 6.00 6.00 5.00 5.14 -2.54 25 226 1,901 -143
29SEP26 152.50 C 4.49 4.49 3.72 3.78 -2.24 25 585 5,315 +138
29SEP26 155.00 C 3.10 3.45 2.53 2.69 -1.90 25 1,236 5,417 +408
29SEP26 157.50 C 1.86 2.60 1.78 1.84 -1.57 26 609 23,326 +39
29SEP26 160.00 C 1.73 1.84 1.32 1.26 -1.19 26 139 7,674 -46
29SEP26 162.50 C 1.20 1.27 0.88 0.81 -0.90 26 861 46,431 +505
29SEP26 165.00 C 0.80 0.90 0.64 0.49 -0.66 26 1,013 4,989 -316
29SEP26 167.50 C 0.66 0.66 0.53 0.29 -0.47 26 43 2,225 -9
29SEP26 170.00 C 0.45 0.45 0.36 0.16 -0.35 26 224 4,379 +174
29SEP26 172.50 C 0.30 0.30 0.30 0.09 -0.22 26 3 2,765 0
29SEP26 175.00 C 0.23 0.23 0.23 0.05 -0.13 26 3 6,144 0
29SEP26 177.50 C 0.17 0.17 0.17 0.03 -0.08 27 1 2,856 -1
29SEP26 180.00 C 0.17 0.17 0.17 0.02 -0.04 28 1 1,246 0
29SEP26 182.50 C 0.12 0.12 0.12 0.01 -0.03 28 1 1,355 -1
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 35 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 15 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 82 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 97 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 101 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 105 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 109 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 112 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 115 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 119 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 122 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 125 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 128 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 131 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 134 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 137 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 139 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 142 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 77.92 -4.74 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 75.42 -4.75 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 72.92 -3.51 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 70.43 -3.51 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 67.94 -3.51 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 65.43 -3.53 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 62.92 -3.55 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 60.43 -3.55 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 57.93 -3.56 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 55.42 -3.58 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 52.93 -3.58 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.44 -3.58 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 47.94 -3.59 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 45.43 -3.62 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 42.93 -3.63 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.43 -3.64 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 37.93 -3.66 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.44 -3.68 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.94 -3.71 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.45 -3.75 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.43 -3.34 30 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 26.07 -3.30 31 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 23.75 -3.26 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 20.95 -3.75 23 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 19.40 -3.05 31 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 16.74 -2.93 27 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 14.81 -2.83 28 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 13.01 -2.70 28 0 160 0
29OCT26 145.00 C 11.46 11.46 11.03 11.34 -2.60 29 147 528 +127
29OCT26 147.50 C 10.03 10.03 9.79 9.79 -2.40 29 16 336 0
29OCT26 150.00 C 8.88 8.88 8.00 8.38 -2.23 29 34 783 0
29OCT26 152.50 C 7.57 7.57 6.77 7.12 -2.05 30 66 1,284 -15
29OCT26 155.00 C 6.36 6.36 5.63 5.99 -1.87 30 17 2,032 -1
29OCT26 157.50 C 5.02 5.02 4.95 4.99 -1.69 30 11 1,358 -4
29OCT26 160.00 C 4.16 4.37 3.90 4.13 -1.50 30 424 2,113 +232
29OCT26 162.50 C 3.60 3.75 3.37 3.38 -1.33 30 96 1,609 +85
29OCT26 165.00 C 2.95 2.98 2.74 2.77 -1.14 30 18 2,118 +6
29OCT26 167.50 C 2.37 2.38 2.24 2.31 -0.91 31 56 2,094 +15
29OCT26 170.00 C 2.03 2.03 1.92 1.87 -0.76 31 72 1,956 -4
29OCT26 172.50 C 1.65 1.65 1.50 1.48 -0.65 31 9 2,118 0
29OCT26 175.00 C 1.50 1.50 1.31 1.16 -0.55 31 53 1,305 -53
29OCT26 177.50 C 1.18 1.18 1.18 0.91 -0.54 31 4 2,100 -4
29OCT26 180.00 C 1.00 1.00 0.96 0.70 -0.45 31 4 1,429 0
29OCT26 182.50 C 0.83 0.83 0.83 0.54 -0.34 31 2 247 -2
29OCT26 185.00 C 0.73 0.73 0.70 0.41 -0.29 31 41 282 +39
29OCT26 187.50 C 0.60 0.60 0.60 0.31 -0.24 31 2 88 -2
29OCT26 190.00 C 0.00 0.00 0.00 0.23 -0.19 31 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.17 -0.15 31 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.13 -0.11 31 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.10 -0.08 31 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.07 -0.07 31 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 170 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 8 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 77.92 -4.74 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 75.44 -4.73 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 72.92 -3.70 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 70.43 -3.71 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 67.94 -3.71 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 65.43 -3.74 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 62.92 -3.77 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 60.43 -3.78 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 57.93 -3.79 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 55.43 -3.82 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 52.94 -3.83 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 50.44 -3.86 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 47.94 -3.89 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.43 -3.94 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 42.93 -4.00 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.44 -4.05 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 37.94 -4.14 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.49 -4.21 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 33.19 -4.15 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.94 -3.26 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 29.54 -2.23 34 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 27.37 -3.15 34 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 26.03 -2.86 39 0 99 0
27NOV26 132.50 C 0.00 0.00 0.00 23.94 -2.84 38 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 21.94 -2.79 38 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 20.02 -2.88 37 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 18.21 -2.81 37 0 118 0
27NOV26 142.50 C 15.51 15.51 15.51 15.53 -3.66 32 15 75 +15
27NOV26 145.00 C 13.85 14.00 13.85 14.01 -2.43 33 26 116 +26
27NOV26 147.50 C 12.58 12.58 12.58 12.58 -2.31 33 15 213 +15
27NOV26 150.00 C 11.53 11.53 11.10 11.26 -2.19 33 30 245 +15
27NOV26 152.50 C 10.26 10.26 9.72 10.04 -2.06 33 30 480 +30
27NOV26 155.00 C 8.67 9.01 8.46 8.91 -1.93 33 79 556 +43
27NOV26 157.50 C 8.04 8.04 7.45 7.88 -1.81 33 45 1,529 +45
27NOV26 160.00 C 7.11 7.11 6.63 6.95 -1.67 34 16 5,619 +15
27NOV26 162.50 C 0.00 0.00 0.00 6.10 -1.54 34 0 371 0
27NOV26 165.00 C 0.00 0.00 0.00 5.33 -1.42 34 0 313 0
27NOV26 167.50 C 0.00 0.00 0.00 4.65 -1.30 34 0 220 0
27NOV26 170.00 C 4.10 4.10 4.10 4.03 -1.19 34 3 649 +3
27NOV26 172.50 C 0.00 0.00 0.00 3.49 -1.08 34 0 962 0
27NOV26 175.00 C 0.00 0.00 0.00 3.01 -0.97 34 0 306 0
27NOV26 177.50 C 0.00 0.00 0.00 2.64 -0.82 34 0 211 0
27NOV26 180.00 C 0.00 0.00 0.00 2.32 -0.69 34 0 145 0
27NOV26 182.50 C 0.00 0.00 0.00 2.01 -0.62 35 0 211 0
27NOV26 185.00 C 0.00 0.00 0.00 1.71 -0.61 35 0 105 0
27NOV26 187.50 C 0.00 0.00 0.00 1.45 -0.58 35 0 649 0
27NOV26 190.00 C 0.00 0.00 0.00 1.23 -0.51 35 0 293 0
27NOV26 192.50 C 0.00 0.00 0.00 1.03 -0.46 34 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.87 -0.40 35 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.71 -0.33 34 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.59 -0.30 34 0 119 0
27NOV26 205.00 C 0.00 0.00 0.00 0.42 -0.21 34 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.29 -0.17 34 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.20 -0.12 34 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.14 -0.08 35 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.09 -0.06 34 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
27NOV26 245.00 C 0.19 0.19 0.19 0.02 -0.02 35 165 329 +165
27NOV26 250.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 77.92 -4.74 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.44 -4.73 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.92 -3.92 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.96 -3.40 36 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 67.94 -3.95 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.43 -3.99 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.92 -4.03 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.43 -4.05 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.93 -4.09 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.43 -4.14 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.94 -4.18 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 50.44 -4.25 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 47.94 -4.33 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 45.43 -4.44 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.18 -3.75 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 40.89 -3.60 0 0 0 0
30DEC26 115.00 C 39.00 39.00 39.00 38.88 -4.34 25 2 142 +2
30DEC26 117.50 C 0.00 0.00 0.00 36.40 -3.30 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.21 -3.13 27 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 32.07 -2.95 29 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.00 -2.94 30 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 28.91 -2.00 36 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.95 -2.89 36 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 25.07 -2.81 36 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 23.27 -2.72 36 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 21.54 -2.63 36 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 19.90 -2.53 36 0 97 0
30DEC26 142.50 C 17.16 17.16 17.16 17.78 -2.98 34 15 88 +15
30DEC26 145.00 C 15.97 15.99 15.97 16.34 -2.26 34 78 407 +15
30DEC26 147.50 C 0.00 0.00 0.00 14.99 -2.15 34 0 238 0
30DEC26 150.00 C 13.67 13.68 12.87 13.71 -2.05 34 153 1,841 +102
30DEC26 152.50 C 12.45 12.45 11.82 12.52 -1.94 35 81 1,247 -7
30DEC26 155.00 C 11.20 11.35 10.63 11.40 -1.84 35 129 1,548 +35
30DEC26 157.50 C 10.27 10.45 9.88 10.36 -1.74 35 95 1,467 +60
30DEC26 160.00 C 9.50 9.50 9.00 9.39 -1.64 35 160 2,016 +123
30DEC26 162.50 C 8.41 8.41 7.90 8.50 -1.53 35 48 792 -12
30DEC26 165.00 C 7.55 7.61 7.38 7.68 -1.43 35 56 1,484 +56
30DEC26 167.50 C 6.82 7.00 6.49 6.92 -1.33 35 93 940 -38
30DEC26 170.00 C 0.00 0.00 0.00 6.22 -1.24 35 0 3,095 0
30DEC26 172.50 C 5.55 5.55 5.47 5.58 -1.15 35 16 1,042 0
30DEC26 175.00 C 0.00 0.00 0.00 5.00 -1.06 35 0 1,141 0
30DEC26 177.50 C 4.43 4.43 4.43 4.47 -0.98 35 15 901 +15
30DEC26 180.00 C 4.00 4.00 3.96 3.99 -0.90 35 31 2,594 -16
30DEC26 182.50 C 3.71 3.71 3.50 3.56 -0.82 35 30 2,459 +15
30DEC26 185.00 C 3.22 3.22 3.22 3.22 -0.70 36 15 578 +15
30DEC26 187.50 C 2.97 2.97 2.97 2.83 -0.75 35 15 201 0
30DEC26 190.00 C 2.72 2.72 2.69 2.49 -0.75 35 112 1,820 +86
30DEC26 192.50 C 0.00 0.00 0.00 2.27 -0.68 36 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 2.01 -0.54 36 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 1.77 -0.49 36 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 1.56 -0.44 36 0 1,209 0
30DEC26 205.00 C 0.00 0.00 0.00 1.21 -0.36 36 0 447 0
30DEC26 210.00 C 0.00 0.00 0.00 0.93 -0.29 36 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.71 -0.23 36 0 496 0
30DEC26 220.00 C 0.00 0.00 0.00 0.56 -0.19 36 0 3,904 0
30DEC26 225.00 C 0.00 0.00 0.00 0.41 -0.15 36 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.31 -0.12 36 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.24 -0.09 36 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.04 0.00 37 0 251 0
30DEC26 275.00 C 0.25 0.25 0.25 0.03 0.00 37 5 203 -3
30DEC26 280.00 C 0.00 0.00 0.00 0.02 0.00 36 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 35 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 36 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 43 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 44 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 46 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 77.93 -4.73 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 75.44 -4.73 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.93 -4.60 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.96 -4.16 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.94 -4.77 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.44 -4.88 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 62.93 -5.01 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 60.44 -5.14 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.13 -5.12 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.85 -3.72 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.65 -3.47 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 51.48 -3.23 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.35 -3.21 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.25 -3.19 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 45.19 -3.17 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.18 -3.13 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.21 -3.11 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 39.29 -3.07 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.42 -3.03 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 35.60 -3.00 34 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 33.83 -2.96 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.12 -2.91 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 30.47 -2.86 35 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 29.92 -2.64 39 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 28.27 -2.52 39 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 26.82 -2.35 39 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 25.31 -2.32 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 23.05 -3.09 37 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 21.74 -2.99 37 0 566 0
30MAR27 147.50 C 0.00 0.00 0.00 20.49 -2.46 37 0 1,416 0
30MAR27 150.00 C 19.19 19.19 19.19 20.40 -1.29 39 15 2,209 0
30MAR27 152.50 C 17.74 17.74 17.74 18.15 -2.33 37 45 499 +45
30MAR27 155.00 C 17.08 17.08 16.65 17.06 -2.26 37 75 934 +75
30MAR27 157.50 C 0.00 0.00 0.00 16.03 -2.19 37 0 1,398 0
30MAR27 160.00 C 0.00 0.00 0.00 15.04 -2.12 37 0 1,986 0
30MAR27 162.50 C 0.00 0.00 0.00 14.11 -2.05 37 0 571 0
30MAR27 165.00 C 13.08 13.08 13.08 13.23 -1.98 37 60 526 +60
30MAR27 167.50 C 0.00 0.00 0.00 12.39 -1.91 37 0 537 0
30MAR27 170.00 C 0.00 0.00 0.00 11.59 -1.85 37 0 578 0
30MAR27 172.50 C 0.00 0.00 0.00 10.85 -1.77 38 0 698 0
30MAR27 175.00 C 0.00 0.00 0.00 10.14 -1.71 38 0 607 0
30MAR27 177.50 C 0.00 0.00 0.00 9.47 -1.64 38 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 8.84 -1.58 38 0 592 0
30MAR27 182.50 C 8.20 8.20 8.20 8.25 -1.51 38 20 1,203 0
30MAR27 185.00 C 0.00 0.00 0.00 7.70 -1.44 38 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 7.18 -1.38 38 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 6.74 -1.27 38 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 6.35 -1.14 38 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 5.93 -1.10 38 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 5.57 -1.04 38 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 5.22 -1.00 38 0 488 0
30MAR27 205.00 C 0.00 0.00 0.00 4.60 -0.93 39 0 152 0
30MAR27 210.00 C 0.00 0.00 0.00 3.97 -0.95 39 0 139 0
30MAR27 215.00 C 3.75 3.75 3.75 3.42 -0.86 39 15 281 0
30MAR27 220.00 C 0.00 0.00 0.00 2.85 -0.86 38 0 1,363 0
30MAR27 225.00 C 3.22 3.22 3.00 2.52 -0.70 39 93 472 +21
30MAR27 230.00 C 0.00 0.00 0.00 2.10 -0.61 38 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.80 -0.54 38 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.54 -0.48 38 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.32 -0.43 38 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.13 -0.38 38 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.97 -0.33 38 0 87 0
30MAR27 260.00 C 1.47 1.47 1.47 0.82 -0.30 38 1 28 -1
30MAR27 265.00 C 0.00 0.00 0.00 0.70 -0.27 38 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.60 -0.23 38 0 1,113 0
30MAR27 275.00 C 1.14 1.14 1.14 0.51 -0.21 38 9 482 -8
29JUN27 75.00 C 0.00 0.00 0.00 77.93 -4.86 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 75.44 -4.96 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 72.93 -5.10 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 70.96 -4.72 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 68.16 -4.55 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 65.91 -4.41 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 63.68 -4.26 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 61.48 -4.10 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 59.30 -3.95 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.16 -3.05 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 55.05 -3.08 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 52.97 -3.11 31 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 50.93 -3.12 32 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 48.94 -3.15 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.98 -3.17 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.07 -3.18 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.28 -3.12 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.50 -3.11 36 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 39.75 -3.11 36 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 38.09 -3.03 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.47 -3.02 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.31 -2.44 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.70 -2.43 41 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 33.17 -2.39 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 31.68 -2.34 41 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 30.25 -2.29 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 28.87 -2.27 41 0 39 0
29JUN27 142.50 C 0.00 0.00 0.00 26.49 -3.24 38 0 30 0
29JUN27 145.00 C 0.00 0.00 0.00 25.29 -2.64 38 0 86 0
29JUN27 147.50 C 0.00 0.00 0.00 24.09 -2.64 38 0 30 0
29JUN27 150.00 C 23.61 23.61 23.61 22.89 -2.65 39 15 239 +15
29JUN27 152.50 C 0.00 0.00 0.00 21.84 -2.50 39 0 128 0
29JUN27 155.00 C 0.00 0.00 0.00 20.83 -2.41 39 0 193 0
29JUN27 157.50 C 0.00 0.00 0.00 19.82 -2.42 39 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 18.82 -2.42 39 0 57 0
29JUN27 162.50 C 0.00 0.00 0.00 17.88 -2.35 39 0 141 0
29JUN27 165.00 C 0.00 0.00 0.00 17.06 -2.17 39 0 158 0
29JUN27 167.50 C 0.00 0.00 0.00 16.23 -2.16 39 0 238 0
29JUN27 170.00 C 15.75 15.75 15.42 15.41 -2.16 39 30 349 0
29JUN27 172.50 C 14.71 14.71 14.71 14.58 -2.17 39 15 260 +15
29JUN27 175.00 C 14.17 14.21 14.17 13.86 -2.07 39 30 75 +30
29JUN27 177.50 C 13.55 13.61 13.35 13.21 -1.90 39 75 241 +58
29JUN27 180.00 C 0.00 0.00 0.00 12.55 -2.42 39 0 269 0
29JUN27 182.50 C 12.52 12.52 12.25 11.92 -2.39 39 35 183 +35
29JUN27 185.00 C 0.00 0.00 0.00 11.25 -2.29 39 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 10.66 -2.21 39 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 10.16 -1.67 39 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 9.66 -1.93 39 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 9.15 -1.59 39 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 8.65 -1.59 39 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 8.15 -1.61 39 0 56 0
29JUN27 205.00 C 0.00 0.00 0.00 7.38 -1.37 39 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 6.63 -1.31 39 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 6.02 -1.17 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 5.50 -0.96 40 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 5.02 -0.86 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.52 -0.90 40 0 172 0
29JUN27 235.00 C 0.00 0.00 0.00 4.06 -0.93 40 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 3.66 -0.85 40 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 3.17 -0.83 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 2.81 -0.80 40 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 2.55 -0.68 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.29 -0.61 40 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.03 -0.61 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 1.86 -0.60 40 0 93 0
29JUN27 275.00 C 2.51 2.51 2.51 1.64 -0.49 40 16 34 +16
29SEP27 77.50 C 0.00 0.00 0.00 75.44 -5.22 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 73.11 -5.26 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 70.96 -4.72 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 68.67 -4.04 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 66.53 -3.79 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.39 -3.55 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.29 -3.29 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 60.22 -3.03 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 58.19 -3.02 32 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 56.20 -3.02 34 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 54.26 -3.06 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 52.39 -3.05 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 50.57 -3.00 36 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 48.83 -2.94 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.12 -2.93 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 46.10 -2.24 39 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 43.78 -2.85 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.24 -2.78 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.70 -2.78 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.16 -2.79 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 37.71 -2.70 39 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 36.36 -2.60 39 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 35.01 -2.60 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.67 -2.59 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 32.33 -2.59 39 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 31.16 -2.43 39 0 1 0
29SEP27 142.50 C 30.11 30.11 30.11 30.01 -2.38 40 15 45 +15
29SEP27 145.00 C 29.52 29.52 29.52 28.86 -2.37 40 15 60 +15
29SEP27 147.50 C 27.61 27.61 27.61 27.71 -2.38 40 15 45 +15
29SEP27 150.00 C 26.91 26.91 26.91 26.57 -2.37 40 15 137 +15
29SEP27 152.50 C 25.86 25.86 25.86 25.60 -2.20 40 15 81 +15
29SEP27 155.00 C 25.19 25.19 25.19 24.64 -2.14 40 15 107 +15
29SEP27 157.50 C 24.25 24.25 24.25 23.69 -2.13 40 15 80 +15
29SEP27 160.00 C 23.30 23.30 23.30 22.73 -2.13 40 60 151 +60
29SEP27 162.50 C 21.55 21.55 21.55 21.77 -2.14 40 15 180 +15
29SEP27 165.00 C 0.00 0.00 0.00 20.93 -2.02 40 0 75 0
29SEP27 167.50 C 20.69 20.69 20.69 20.15 -1.87 40 15 105 +15
29SEP27 170.00 C 19.11 19.11 19.11 19.37 -1.87 40 45 195 +45
29SEP27 172.50 C 0.00 0.00 0.00 18.59 -1.88 40 0 64 0
29SEP27 175.00 C 18.15 18.15 18.15 17.82 -1.87 40 75 90 +75
29SEP27 177.50 C 17.70 17.70 16.80 17.04 -1.87 40 75 109 +75
29SEP27 180.00 C 0.00 0.00 0.00 16.40 -1.74 40 0 4 0
29SEP27 182.50 C 15.96 15.96 15.96 15.78 -1.60 40 15 15 +15
29SEP27 185.00 C 15.26 15.39 15.26 15.17 -1.60 40 30 32 +30
29SEP27 187.50 C 14.70 14.83 14.70 14.55 -1.60 40 45 60 +45
29SEP27 190.00 C 0.00 0.00 0.00 13.94 -1.60 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 13.32 -1.61 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 12.78 -1.54 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 12.30 -1.40 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 11.83 -1.34 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 10.89 -1.34 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 9.95 -1.34 41 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 9.19 -1.16 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 8.49 -1.08 41 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 7.79 -1.09 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 7.21 -0.97 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 6.72 -0.83 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.26 -0.81 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 5.88 -0.74 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.38 -0.84 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 4.99 -0.77 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.62 -0.69 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 4.24 -0.70 41 0 2 0
TOTAL CALL 11,732 281,413 +4,195
11SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 32 0 61 0
11SEP26 148.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 63 0
11SEP26 149.00 P 0.10 0.10 0.10 0.04 +0.02 27 60 159 +60
11SEP26 150.00 P 0.17 0.21 0.17 0.11 +0.07 27 8 377 +1
11SEP26 152.50 P 0.78 1.00 0.70 0.79 +0.56 27 495 1,286 -22
11SEP26 155.00 P 1.75 2.78 1.75 2.53 +1.68 30 55 835 +3
11SEP26 157.50 P 5.13 5.14 5.13 4.95 +2.76 44 4 608 -4
11SEP26 160.00 P 0.00 0.00 0.00 7.30 +3.10 0 5 60 +5
11SEP26 162.50 P 0.00 0.00 0.00 9.80 +3.18 0 0 30 0
11SEP26 165.00 P 0.00 0.00 0.00 12.30 +3.40 0 0 7 0
11SEP26 167.50 P 0.00 0.00 0.00 14.94 +3.39 102 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 17.44 +3.12 115 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 19.94 +3.05 128 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 22.44 +3.41 140 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 24.94 +3.54 152 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 27.44 +3.42 163 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 29.93 +2.92 173 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 32.43 +3.42 184 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 34.93 +2.73 195 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 37.43 +3.42 205 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 39.93 +3.42 215 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 42.43 +3.42 225 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 44.93 +3.42 234 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 47.43 +3.42 244 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 49.93 +2.55 253 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 52.43 +2.73 263 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 54.93 +3.43 272 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 100 0
18SEP26 141.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.10 +0.06 26 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.16 +0.09 26 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.24 +0.14 26 0 0 0
18SEP26 146.00 P 0.45 0.50 0.45 0.35 +0.21 26 35 35 +35
18SEP26 147.00 P 0.55 0.67 0.55 0.49 +0.28 26 77 81 +77
18SEP26 148.00 P 0.74 0.91 0.63 0.68 +0.37 26 66 51 +36
18SEP26 149.00 P 1.05 1.06 0.43 0.93 +0.50 26 331 465 +286
18SEP26 150.00 P 0.75 1.45 0.75 1.23 +0.65 26 280 355 +167
18SEP26 152.50 P 2.00 2.47 2.00 2.27 +1.10 26 555 343 +193
18SEP26 155.00 P 3.40 4.00 2.93 3.74 +1.64 27 283 711 +31
18SEP26 157.50 P 5.33 5.56 5.32 5.61 +2.20 28 239 248 +203
18SEP26 160.00 P 0.00 0.00 0.00 7.77 +2.66 30 0 38 0
18SEP26 162.50 P 0.00 0.00 0.00 9.88 +2.75 26 0 30 0
18SEP26 165.00 P 0.00 0.00 0.00 12.31 +3.19 25 0 90 0
18SEP26 167.50 P 0.00 0.00 0.00 14.94 +3.39 38 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 17.44 +3.12 43 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 19.94 +3.05 47 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 22.44 +3.41 52 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 24.94 +3.54 56 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 27.44 +3.42 61 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 29.93 +2.92 64 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 32.43 +3.42 68 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 34.93 +2.73 72 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 37.43 +3.22 76 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 39.93 +3.22 80 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 42.43 +3.23 83 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 44.93 +3.22 87 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 47.43 +3.25 91 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 49.93 +2.55 94 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 52.43 +2.73 97 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 91 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 351 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 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 474 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 38 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 29 0 506 0
29SEP26 130.00 P 0.14 0.15 0.14 0.01 0.00 26 11 1,034 -11
29SEP26 132.50 P 0.20 0.20 0.20 0.03 +0.01 27 1 608 0
29SEP26 135.00 P 0.26 0.26 0.22 0.07 +0.03 27 65 3,242 -5
29SEP26 137.50 P 0.37 0.37 0.37 0.14 +0.05 26 2 4,278 -2
29SEP26 140.00 P 0.45 0.58 0.45 0.29 +0.11 26 39 8,591 +23
29SEP26 142.50 P 0.83 0.83 0.83 0.55 +0.21 26 7 4,610 -7
29SEP26 145.00 P 1.08 1.33 1.02 0.97 +0.36 26 396 4,901 -165
29SEP26 147.50 P 1.63 1.87 1.58 1.58 +0.55 26 529 4,862 +305
29SEP26 150.00 P 2.50 2.75 2.37 2.45 +0.84 27 1,316 14,687 +44
29SEP26 152.50 P 3.60 3.90 3.38 3.58 +1.14 27 631 33,298 +77
29SEP26 155.00 P 4.50 5.35 4.50 5.00 +1.49 27 1,676 54,155 -60
29SEP26 157.50 P 5.00 6.61 5.00 6.67 +1.85 27 41 2,456 0
29SEP26 160.00 P 8.41 9.47 8.30 8.59 +2.22 28 35 7,700 -8
29SEP26 162.50 P 10.49 11.05 10.49 10.71 +2.54 29 17 2,491 0
29SEP26 165.00 P 0.00 0.00 0.00 12.99 +2.82 31 0 752 0
29SEP26 167.50 P 15.52 15.52 15.52 14.94 +2.83 26 1 803 0
29SEP26 170.00 P 0.00 0.00 0.00 17.44 +3.12 29 0 2,275 0
29SEP26 172.50 P 0.00 0.00 0.00 19.94 +3.05 33 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 22.44 +3.41 36 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 24.94 +3.53 39 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 27.83 +3.81 51 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 29.93 +2.92 44 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 32.65 +3.20 53 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 34.93 +2.73 49 0 696 0
29SEP26 190.00 P 37.00 37.00 37.00 37.61 +3.35 58 2 837 0
29SEP26 192.50 P 0.00 0.00 0.00 39.93 +3.19 54 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 42.43 +3.21 57 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 44.93 +3.22 59 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 47.57 +3.25 67 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 52.43 +2.73 66 0 1,521 0
29SEP26 210.00 P 56.80 56.80 56.80 57.32 +3.15 63 2 281 -2
29SEP26 215.00 P 0.00 0.00 0.00 62.31 +3.15 65 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 67.30 +3.15 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 72.30 +3.17 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 77.30 +3.17 0 0 1,024 0
29SEP26 235.00 P 0.00 0.00 0.00 82.30 +3.18 0 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 87.30 +3.19 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 92.49 +3.25 102 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 97.30 +3.21 0 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 102.30 +3.22 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 107.30 +3.23 0 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 112.30 +3.24 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 117.30 +3.25 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 122.30 +3.25 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 127.30 +3.26 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 132.30 +3.27 0 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 137.30 +3.28 0 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 142.30 +3.29 0 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 147.30 +3.30 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 157.30 +3.31 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.30 +3.33 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.30 +3.35 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.30 +3.36 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 197.30 +3.38 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.30 +3.40 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 217.30 +3.40 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 227.30 +3.40 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 237.30 +3.40 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 247.30 +3.40 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.30 +3.40 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.30 +3.40 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.30 +3.40 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.30 +3.40 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 297.30 +3.40 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 32 0 202 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 182 0
29OCT26 122.50 P 0.00 0.00 0.00 0.15 +0.05 31 0 255 0
29OCT26 125.00 P 0.00 0.00 0.00 0.23 +0.07 31 0 98 0
29OCT26 127.50 P 0.00 0.00 0.00 0.36 +0.10 31 0 434 0
29OCT26 130.00 P 1.05 1.05 1.05 0.54 +0.15 31 6 480 -6
29OCT26 132.50 P 1.17 1.30 1.17 0.79 +0.23 31 123 533 +71
29OCT26 135.00 P 1.51 1.69 1.51 1.13 +0.31 31 63 502 +11
29OCT26 137.50 P 1.87 2.06 1.87 1.55 +0.40 31 143 750 +73
29OCT26 140.00 P 2.28 2.63 2.28 2.08 +0.51 31 103 3,754 +57
29OCT26 142.50 P 3.06 3.30 3.06 2.72 +0.65 31 106 1,012 -10
29OCT26 145.00 P 3.30 4.07 3.30 3.53 +0.82 31 612 8,998 -456
29OCT26 147.50 P 4.70 5.01 4.58 4.47 +0.98 31 212 2,648 +118
29OCT26 150.00 P 5.45 6.10 5.43 5.54 +1.15 31 470 5,567 +322
29OCT26 152.50 P 6.70 7.25 6.68 6.75 +1.35 32 192 1,771 +94
29OCT26 155.00 P 8.00 8.70 8.00 8.15 +1.54 32 303 2,404 +105
29OCT26 157.50 P 9.44 10.28 9.44 9.67 +1.74 32 132 1,186 +122
29OCT26 160.00 P 11.62 11.80 11.62 11.31 +1.93 32 19 977 +16
29OCT26 162.50 P 13.30 13.43 13.30 13.12 +2.13 32 2 671 0
29OCT26 165.00 P 14.37 14.37 14.37 15.03 +2.30 33 5 500 0
29OCT26 167.50 P 0.00 0.00 0.00 17.04 +2.49 33 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 19.17 +2.63 34 0 270 0
29OCT26 172.50 P 0.00 0.00 0.00 21.28 +2.69 34 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 23.47 +2.74 35 0 59 0
29OCT26 177.50 P 0.00 0.00 0.00 25.81 +2.83 36 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.83 +2.56 34 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 30.82 +3.19 41 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 33.19 +3.14 41 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 35.58 +3.08 42 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.00 +3.01 44 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 40.42 +2.90 45 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 42.86 +2.86 46 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 45.31 +2.88 47 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 47.89 +3.01 50 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 52.68 +2.90 50 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 57.61 +2.90 52 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 62.56 +2.92 54 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 67.50 +2.92 56 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 72.46 +2.93 58 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 77.42 +2.93 59 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 82.38 +2.93 60 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 87.35 +2.94 61 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 92.49 +3.11 69 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 97.30 +2.96 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 102.30 +2.98 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 107.30 +2.98 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 112.30 +3.00 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 117.30 +3.04 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 122.30 +3.05 0 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.22 +0.06 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.31 +0.07 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.43 +0.09 34 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.60 +0.13 34 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.81 +0.16 35 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 1.07 +0.21 35 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 1.41 +0.28 35 0 1,075 0
27NOV26 130.00 P 2.30 2.40 2.30 1.78 +0.32 35 12 414 +9
27NOV26 132.50 P 2.89 2.89 2.89 2.28 +0.44 35 5 159 0
27NOV26 135.00 P 3.45 3.45 3.45 2.83 +0.49 35 15 413 0
27NOV26 137.50 P 3.98 4.07 3.98 3.48 +0.61 35 40 346 +15
27NOV26 140.00 P 4.62 4.81 4.62 4.24 +0.71 35 111 1,841 +6
27NOV26 142.50 P 5.30 5.64 5.30 5.07 +0.81 35 86 594 +37
27NOV26 145.00 P 6.22 6.57 6.22 6.04 +0.95 35 79 4,526 +27
27NOV26 147.50 P 7.22 7.62 7.22 7.07 +1.05 35 48 844 +17
27NOV26 150.00 P 8.08 8.86 8.08 8.27 +1.22 35 349 2,571 +331
27NOV26 152.50 P 10.05 10.05 10.05 9.50 +1.31 35 23 1,951 -2
27NOV26 155.00 P 11.00 11.50 11.00 10.92 +1.50 35 41 1,696 +37
27NOV26 157.50 P 0.00 0.00 0.00 12.36 +1.59 36 0 1,324 0
27NOV26 160.00 P 14.52 14.52 14.52 13.98 +1.77 36 1 1,039 +1
27NOV26 162.50 P 0.00 0.00 0.00 15.62 +1.87 36 0 287 0
27NOV26 165.00 P 0.00 0.00 0.00 17.42 +2.04 36 0 150 0
27NOV26 167.50 P 0.00 0.00 0.00 18.73 +1.64 34 0 48 0
27NOV26 170.00 P 21.93 21.93 21.93 20.59 +1.67 34 73 157 +73
27NOV26 172.50 P 0.00 0.00 0.00 22.53 +2.36 34 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.55 +2.44 34 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 26.64 +2.58 34 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 28.77 +2.65 34 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.90 +3.69 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 34.18 +2.91 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.55 +3.00 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.90 +3.06 42 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 41.23 +3.02 43 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.57 +2.98 44 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 45.94 +2.92 44 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 48.32 +2.85 45 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.12 +2.77 46 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 57.96 +2.80 47 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 62.83 +2.83 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.74 +2.87 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.63 +2.87 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 77.54 +2.88 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 82.47 +2.89 53 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 87.41 +2.90 54 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 92.49 +3.05 57 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 97.31 +2.92 53 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 102.30 +2.95 0 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 107.30 +2.98 0 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 112.30 +3.00 0 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 117.30 +3.03 0 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 122.30 +3.05 0 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 15 0
30DEC26 100.00 P 0.65 0.65 0.65 0.14 +0.04 36 5 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.19 +0.05 36 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.27 +0.07 36 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.36 +0.08 36 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.48 +0.10 36 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.67 +0.17 36 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.85 +0.19 36 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 1.08 +0.23 36 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.39 +0.29 36 0 459 0
30DEC26 122.50 P 0.00 0.00 0.00 1.76 +0.36 36 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 2.14 +0.37 36 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 2.65 +0.50 36 0 836 0
30DEC26 130.00 P 3.70 3.71 3.60 3.16 +0.51 36 22 5,157 +10
30DEC26 132.50 P 0.00 0.00 0.00 3.82 +0.66 36 0 560 0
30DEC26 135.00 P 4.90 4.90 4.90 4.49 +0.69 36 2 915 -2
30DEC26 137.50 P 5.66 5.79 5.66 5.30 +0.84 36 26 711 +23
30DEC26 140.00 P 6.40 6.70 6.40 6.14 +0.90 36 50 5,215 +11
30DEC26 142.50 P 7.15 7.50 7.15 7.11 +1.03 36 56 1,557 +26
30DEC26 145.00 P 8.40 8.65 8.24 8.14 +1.14 36 116 4,913 -28
30DEC26 147.50 P 9.38 9.80 9.24 9.25 +1.21 37 184 1,335 +134
30DEC26 150.00 P 10.36 11.00 10.36 10.49 +1.40 37 232 4,548 +158
30DEC26 152.50 P 11.90 12.10 11.76 11.74 +1.42 37 24 1,479 +24
30DEC26 155.00 P 13.00 13.35 13.00 13.17 +1.60 37 4 2,390 -3
30DEC26 157.50 P 14.50 14.99 14.50 14.62 +1.69 37 17 2,470 0
30DEC26 160.00 P 16.40 16.40 16.40 16.16 +1.78 37 1 1,483 0
30DEC26 162.50 P 17.66 18.46 17.66 17.81 +1.97 37 95 774 +73
30DEC26 165.00 P 0.00 0.00 0.00 19.47 +1.99 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 21.27 +2.14 38 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 23.11 +2.25 38 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 24.26 +1.57 36 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.21 +1.67 36 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.16 +2.45 36 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 31.08 +3.42 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 33.23 +2.72 40 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 35.40 +2.77 40 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 37.27 +2.48 39 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 39.47 +2.51 39 0 195 0
30DEC26 192.50 P 0.00 0.00 0.00 41.71 +2.50 40 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.97 +2.47 40 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 46.37 +2.58 41 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.56 +2.42 41 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 53.69 +2.76 44 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.43 +2.67 45 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 63.21 +2.71 46 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.02 +2.75 46 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 72.87 +2.78 47 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.73 +2.81 48 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 82.56 +2.78 48 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 87.54 +2.74 49 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 92.49 +2.79 50 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 97.37 +2.88 50 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 102.32 +2.89 50 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 107.30 +2.94 0 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.30 +2.96 0 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 117.30 +3.01 0 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 122.30 +3.03 0 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 127.30 +3.05 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 132.30 +3.07 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 137.30 +3.08 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.30 +3.09 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.30 +3.10 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 157.30 +3.13 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 167.52 +3.35 74 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 177.30 +3.28 0 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 187.30 +3.18 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 197.46 +3.22 80 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.37 +0.02 38 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.50 +0.04 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.63 +0.03 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.78 +0.07 38 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.97 +0.06 38 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.18 +0.08 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.46 +0.11 38 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.74 +0.11 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.10 +0.17 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.48 +0.17 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.90 +0.20 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 3.41 +0.26 38 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 4.05 +0.38 39 0 3,768 0
30MAR27 122.50 P 5.59 5.59 5.55 4.66 +0.47 39 28 149 +28
30MAR27 125.00 P 6.36 6.36 6.36 5.35 +0.39 39 75 271 +75
30MAR27 127.50 P 0.00 0.00 0.00 6.04 +0.39 39 0 468 0
30MAR27 130.00 P 0.00 0.00 0.00 6.85 +0.51 39 0 1,144 0
30MAR27 132.50 P 8.49 8.49 8.49 7.71 +0.55 39 15 322 0
30MAR27 135.00 P 9.39 9.49 9.34 8.59 +0.56 39 62 418 +2
30MAR27 137.50 P 10.45 10.45 10.34 9.57 +0.66 39 31 518 +31
30MAR27 140.00 P 11.40 11.44 11.33 10.64 +0.76 39 63 1,492 +33
30MAR27 142.50 P 12.42 12.68 12.38 11.70 +0.75 39 270 707 +230
30MAR27 145.00 P 13.73 13.73 13.73 12.85 +0.83 39 30 715 +30
30MAR27 147.50 P 14.86 14.86 14.86 14.11 +0.98 39 2 1,905 0
30MAR27 150.00 P 0.00 0.00 0.00 15.39 +0.99 39 0 3,788 0
30MAR27 152.50 P 17.29 17.29 17.29 16.67 +1.00 39 15 1,451 +15
30MAR27 155.00 P 0.00 0.00 0.00 18.13 +1.18 39 0 1,896 0
30MAR27 157.50 P 0.00 0.00 0.00 19.60 +1.25 40 0 1,809 0
30MAR27 160.00 P 22.10 22.10 22.10 21.09 +1.26 40 45 1,735 +45
30MAR27 162.50 P 23.38 23.38 23.38 22.64 +1.33 40 15 880 +15
30MAR27 165.00 P 0.00 0.00 0.00 24.31 +1.51 40 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 25.99 +1.55 40 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 27.68 +1.56 40 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 29.45 +1.65 40 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 31.31 +1.81 40 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.18 +1.85 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 35.06 +1.87 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 37.01 +1.95 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 39.03 +2.09 41 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 41.07 +2.16 41 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 43.11 +2.17 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.19 +2.21 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.36 +2.33 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 49.54 +2.45 43 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 51.73 +3.25 43 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 56.20 +2.56 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 60.81 +2.74 45 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 65.39 +2.71 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.94 +2.62 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.54 +2.47 46 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 79.17 +2.47 46 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 83.86 +2.51 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.59 +2.56 47 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.34 +2.60 47 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.13 +2.64 48 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 102.95 +2.68 48 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 107.79 +2.73 48 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.66 +2.75 48 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 117.55 +2.76 49 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 122.30 +3.03 0 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.43 -0.01 40 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.55 0.00 40 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.69 0.00 40 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.86 0.00 40 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.06 +0.02 40 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.26 +0.01 40 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.54 -0.01 40 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.88 +0.03 40 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.20 +0.05 40 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.54 +0.01 40 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 2.93 -0.01 40 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.37 +0.01 40 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.90 +0.03 40 0 3 0
29JUN27 110.00 P 6.00 6.00 6.00 4.56 +0.14 40 1 23 0
29JUN27 112.50 P 0.00 0.00 0.00 5.13 +0.16 40 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.84 +0.24 40 0 55 0
29JUN27 117.50 P 0.00 0.00 0.00 6.54 +0.23 41 0 100 0
29JUN27 120.00 P 0.00 0.00 0.00 7.25 +0.23 41 0 177 0
29JUN27 122.50 P 0.00 0.00 0.00 8.10 +0.36 41 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.98 +0.37 41 0 85 0
29JUN27 127.50 P 0.00 0.00 0.00 9.87 +0.37 41 0 265 0
29JUN27 130.00 P 11.90 11.90 11.90 10.79 +0.39 41 2 173 +2
29JUN27 132.50 P 0.00 0.00 0.00 11.86 +0.53 41 0 177 0
29JUN27 135.00 P 13.98 13.98 13.93 12.94 +0.53 41 2 436 -2
29JUN27 137.50 P 0.00 0.00 0.00 14.02 +0.53 41 0 334 0
29JUN27 140.00 P 16.20 16.20 16.20 15.16 +0.58 41 15 1,516 0
29JUN27 142.50 P 17.41 17.41 17.41 16.43 +0.74 41 15 125 -15
29JUN27 145.00 P 18.49 18.49 18.32 17.71 +0.74 41 17 486 +2
29JUN27 147.50 P 19.97 19.97 19.97 18.99 +0.73 41 15 237 -6
29JUN27 150.00 P 21.00 21.38 21.00 20.30 +0.76 41 8 1,242 +5
29JUN27 152.50 P 0.00 0.00 0.00 21.77 +0.94 41 0 391 0
29JUN27 155.00 P 24.14 24.14 24.14 23.05 +0.79 41 15 693 0
29JUN27 157.50 P 25.57 25.77 25.57 24.73 +0.98 41 75 474 0
29JUN27 160.00 P 27.26 27.26 27.26 25.99 +0.76 41 2 559 0
29JUN27 162.50 P 0.00 0.00 0.00 27.55 +0.83 41 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 29.15 +0.93 41 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 30.97 +1.09 41 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 32.82 +1.26 42 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 34.18 +0.94 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.30 +1.38 42 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.15 +1.55 42 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 39.99 +1.56 42 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 41.84 +1.56 42 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.70 +1.56 42 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.63 +1.64 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.63 +1.78 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.64 +1.87 43 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.64 +1.86 43 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.65 +1.87 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.67 +1.88 43 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 59.93 +2.11 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.21 +2.17 44 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.51 +2.18 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 73.00 +2.37 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.52 +2.46 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 82.07 +2.49 47 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 86.74 +2.62 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.29 +2.58 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.84 +2.40 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.43 +2.34 48 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.04 +2.37 49 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.67 +2.41 49 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.34 +2.44 49 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 119.03 +2.48 49 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 123.81 +2.58 49 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 1.01 +0.06 41 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 1.22 +0.05 41 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.48 +0.09 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.79 +0.13 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.10 +0.13 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.42 +0.14 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.84 +0.19 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.27 +0.20 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.70 +0.20 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 4.25 +0.30 42 0 10 0
29SEP27 102.50 P 0.00 0.00 0.00 4.81 +0.29 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.38 +0.30 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.02 +0.37 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.74 +0.42 42 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 7.47 +0.43 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.20 +0.43 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 9.04 +0.53 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 9.95 +0.59 42 0 20 0
29SEP27 122.50 P 0.00 0.00 0.00 10.86 +0.59 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.78 +0.60 42 0 3 0
29SEP27 127.50 P 0.00 0.00 0.00 12.79 +0.69 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 13.89 +0.79 42 0 4 0
29SEP27 132.50 P 15.16 15.16 15.16 14.99 +0.78 42 17 17 +17
29SEP27 135.00 P 16.80 16.80 16.80 16.10 +0.79 42 5 15 +5
29SEP27 137.50 P 0.00 0.00 0.00 17.22 +0.80 42 0 1 0
29SEP27 140.00 P 18.69 19.40 18.69 18.52 +0.98 42 13 43 +13
29SEP27 142.50 P 0.00 0.00 0.00 19.82 +1.01 42 0 10 0
29SEP27 145.00 P 0.00 0.00 0.00 21.13 +1.02 42 0 4 0
29SEP27 147.50 P 0.00 0.00 0.00 22.45 +1.03 42 0 1 0
29SEP27 150.00 P 24.08 24.70 24.08 23.78 +1.04 42 65 112 +65
29SEP27 152.50 P 0.00 0.00 0.00 25.29 +1.23 42 0 21 0
29SEP27 155.00 P 0.00 0.00 0.00 26.79 +1.28 42 0 24 0
29SEP27 157.50 P 28.60 28.64 28.60 28.30 +1.28 43 22 37 +22
29SEP27 160.00 P 0.00 0.00 0.00 29.82 +1.29 43 0 45 0
29SEP27 162.50 P 32.08 32.08 31.79 31.04 +0.99 42 30 90 +30
29SEP27 165.00 P 33.02 33.88 33.02 32.99 +1.42 43 588 738 +588
29SEP27 167.50 P 0.00 0.00 0.00 34.13 +1.00 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.80 +0.97 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 37.52 +1.26 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 39.80 +1.86 43 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 41.52 +1.85 43 0 20 0
29SEP27 180.00 P 0.00 0.00 0.00 43.37 +1.72 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 45.24 +1.84 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 47.12 +1.85 43 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 49.00 +1.86 44 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 50.88 +1.86 44 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 52.77 +1.87 44 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.74 +1.95 44 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 56.77 +2.09 44 0 0 0
29SEP27 200.00 P 57.00 57.00 57.00 58.79 +2.13 44 4 5 +4
29SEP27 205.00 P 0.00 0.00 0.00 62.86 +2.14 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.95 +2.16 45 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 71.23 +2.35 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.55 +2.41 46 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 79.89 +2.43 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 84.27 +2.46 46 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 88.82 +2.64 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 93.38 +2.68 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.75 +2.49 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 102.24 +2.40 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.75 +2.30 48 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 111.29 +2.20 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.87 +2.25 48 0 3 0
TOTAL PUT 13,034 344,209 +3,988
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$ 13.380
29SEP26 8.50 C 0.00 0.00 0.00 4.91 -0.40 149 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.66 -0.40 141 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.41 -0.40 133 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.16 -0.40 125 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.91 -0.40 118 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.66 -0.40 110 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.40 -0.40 97 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.90 -0.40 83 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 -0.41 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.89 -0.41 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 -0.41 38 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 0.89 -0.41 26 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 -0.37 28 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.24 27 0 1,811 0
29SEP26 14.00 C 0.07 0.07 0.06 0.06 -0.09 30 556 2,266 -107
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 1,238 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 158 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.94 -0.37 116 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.69 -0.37 110 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.44 -0.37 104 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.19 -0.37 98 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.94 -0.37 93 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.69 -0.37 87 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.44 -0.36 82 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.94 -0.36 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.40 -0.40 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.90 -0.40 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.39 -0.41 30 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 0.94 -0.37 31 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 0.57 -0.29 30 0 667 0
29OCT26 13.50 C 0.00 0.00 0.00 0.33 -0.20 29 0 745 0
29OCT26 14.00 C 0.23 0.23 0.23 0.20 -0.12 29 60 869 0
29OCT26 14.50 C 0.15 0.15 0.15 0.13 -0.07 31 100 1,440 +70
29OCT26 15.00 C 0.08 0.08 0.08 0.08 -0.04 32 10 1,832 +10
29OCT26 15.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 1,328 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.44 -0.37 86 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.19 -0.37 81 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.94 -0.37 76 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.69 -0.37 72 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.44 -0.36 68 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.94 -0.36 59 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.40 -0.40 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.90 -0.40 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.41 -0.39 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.01 -0.33 31 0 30 0
27NOV26 13.00 C 0.00 0.00 0.00 0.72 -0.25 30 0 180 0
27NOV26 13.50 C 0.00 0.00 0.00 0.51 -0.19 30 0 0 0
27NOV26 14.00 C 0.35 0.35 0.35 0.35 -0.14 30 30 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.24 -0.10 30 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 274 0
27NOV26 15.50 C 0.00 0.00 0.00 0.10 -0.06 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 300 0
27NOV26 17.50 C 0.04 0.04 0.04 0.01 -0.02 29 6 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.94 -0.37 80 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.69 -0.37 76 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.44 -0.37 72 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.19 -0.37 68 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.94 -0.37 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.69 -0.37 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.44 -0.36 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.94 -0.36 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 -0.40 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 -0.40 31 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.47 -0.36 31 0 49 0
30DEC26 12.50 C 1.13 1.13 1.13 1.15 -0.28 31 30 34 +4
30DEC26 13.00 C 0.00 0.00 0.00 0.89 -0.23 31 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 -0.20 31 0 1,048 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.17 30 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.14 30 0 1,172 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.12 30 0 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.09 31 0 1,036 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.06 30 0 1,965 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.94 -0.37 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.69 -0.37 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.44 -0.37 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.19 -0.37 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.94 -0.37 47 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.69 -0.37 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.44 -0.36 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.95 -0.35 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.51 -0.29 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.08 -0.32 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.76 -0.29 31 0 60 0
30MAR27 12.50 C 1.54 1.54 1.50 1.50 -0.24 31 90 120 -60
30MAR27 13.00 C 0.00 0.00 0.00 1.25 -0.23 31 0 1,471 0
30MAR27 13.50 C 0.00 0.00 0.00 1.03 -0.23 31 0 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 -0.21 31 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.68 -0.19 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 -0.17 31 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 -0.16 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.13 30 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.12 30 0 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.11 30 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.10 30 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.09 30 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.08 30 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.07 30 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.06 29 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.94 -0.37 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.69 -0.37 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.44 -0.37 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.19 -0.37 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.94 -0.37 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.69 -0.37 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.46 -0.34 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.06 -0.27 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.69 -0.26 32 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.37 -0.29 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.09 -0.26 32 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.83 -0.25 32 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 1.60 -0.24 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.36 -0.21 32 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.19 -0.19 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 1.03 -0.19 33 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.90 -0.18 33 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.78 -0.19 33 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.69 -0.17 34 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.59 -0.19 34 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.52 -0.18 34 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.45 -0.18 34 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.40 -0.17 35 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.35 -0.17 35 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.30 -0.17 35 0 651 0
29JUN27 19.50 C 0.00 0.00 0.00 0.27 -0.17 35 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 -0.16 36 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.18 -0.16 36 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.14 -0.16 36 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.15 37 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.14 37 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 -0.14 38 0 465 0
29SEP27 9.00 C 0.00 0.00 0.00 4.44 -0.37 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.19 -0.40 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.95 -0.43 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.71 -0.48 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.51 -0.37 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.13 -0.41 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.82 -0.39 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.54 -0.36 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.27 -0.35 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.05 -0.30 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.84 -0.28 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.65 -0.24 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.48 -0.21 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.34 -0.19 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.20 -0.19 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.09 -0.17 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.98 -0.17 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.89 -0.16 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.81 -0.15 36 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.73 -0.15 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.67 -0.13 36 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.62 -0.12 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.56 -0.13 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.52 -0.12 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.48 -0.11 38 0 60 0
TOTAL CALL 882 77,214 -83
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 490 0
29SEP26 11.00 P 0.01 0.01 0.01 0.01 0.00 36 30 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 2,088 0
29SEP26 12.50 P 0.14 0.14 0.14 0.17 +0.08 28 3 4,215 +3
29SEP26 13.00 P 0.31 0.33 0.31 0.37 +0.15 26 28 5,611 0
29SEP26 13.50 P 0.63 0.70 0.63 0.70 +0.25 25 48 3,359 -45
29SEP26 14.00 P 0.00 0.00 0.00 1.16 +0.36 30 0 3,469 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 +0.38 32 0 2,301 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 +0.39 34 0 1,066 0
29SEP26 15.50 P 0.00 0.00 0.00 2.62 +0.40 41 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 +0.30 0 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.59 +0.33 0 0 1,760 0
29SEP26 17.00 P 0.00 0.00 0.00 4.08 +0.39 0 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 +0.38 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.07 +0.38 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.60 +0.41 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.08 +0.39 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.58 +0.39 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.10 +0.36 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 8.11 +0.42 76 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.10 +0.41 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 10.10 +0.41 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.10 +0.41 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.10 +0.41 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.09 +0.40 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.08 +0.39 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.08 +0.37 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.08 +0.37 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.09 +0.38 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.09 +0.40 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.09 +0.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.09 +0.40 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.09 +0.40 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 +0.04 34 0 596 0
29OCT26 11.50 P 0.00 0.00 0.00 0.14 +0.07 33 0 551 0
29OCT26 12.00 P 0.18 0.20 0.18 0.23 +0.09 31 216 1,949 0
29OCT26 12.50 P 0.31 0.32 0.31 0.38 +0.13 30 295 1,093 +84
29OCT26 13.00 P 0.00 0.00 0.00 0.59 +0.17 29 0 8,710 0
29OCT26 13.50 P 0.00 0.00 0.00 0.89 +0.23 28 0 932 0
29OCT26 14.00 P 1.15 1.17 1.15 1.26 +0.29 28 65 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 1.70 +0.34 30 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 2.16 +0.37 31 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 2.62 +0.37 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.07 +0.31 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.59 +0.33 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.08 +0.37 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.57 +0.36 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.07 +0.36 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.60 +0.39 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.08 +0.37 0 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.58 +0.37 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.10 +0.36 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.11 +0.40 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.10 +0.39 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 10.00 P 0.04 0.04 0.04 0.03 +0.01 32 45 45 +45
27NOV26 10.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 86 0
27NOV26 11.00 P 0.11 0.12 0.11 0.11 +0.03 31 189 189 +189
27NOV26 11.50 P 0.18 0.20 0.18 0.20 +0.06 31 260 275 +65
27NOV26 12.00 P 0.29 0.29 0.29 0.32 +0.08 30 240 416 +240
27NOV26 12.50 P 0.44 0.45 0.44 0.50 +0.13 30 400 470 +400
27NOV26 13.00 P 0.71 0.71 0.71 0.74 +0.18 30 30 248 +30
27NOV26 13.50 P 0.00 0.00 0.00 1.03 +0.22 29 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 1.37 +0.26 29 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.78 +0.32 30 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.20 +0.33 29 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 2.62 +0.32 24 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.08 +0.29 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.59 +0.33 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.08 +0.37 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.57 +0.36 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.07 +0.35 0 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 5.60 +0.39 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.08 +0.37 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.58 +0.36 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.10 +0.36 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.11 +0.40 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.10 +0.39 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.02 33 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 62 0
30DEC26 10.50 P 0.11 0.12 0.11 0.12 +0.04 32 220 430 +190
30DEC26 11.00 P 0.17 0.17 0.17 0.19 +0.05 31 180 600 +180
30DEC26 11.50 P 0.26 0.28 0.26 0.29 +0.07 30 230 718 +168
30DEC26 12.00 P 0.39 0.42 0.38 0.43 +0.10 30 280 957 +40
30DEC26 12.50 P 0.00 0.00 0.00 0.62 +0.14 30 0 382 0
30DEC26 13.00 P 0.83 0.83 0.83 0.86 +0.18 29 30 1,975 0
30DEC26 13.50 P 0.00 0.00 0.00 1.14 +0.21 29 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.48 +0.26 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 1.87 +0.31 30 0 935 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 +0.31 30 0 1,204 0
30DEC26 15.50 P 0.00 0.00 0.00 2.66 +0.28 26 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 +0.27 0 0 988 0
30DEC26 16.50 P 0.00 0.00 0.00 3.59 +0.33 0 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 +0.32 0 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 4.57 +0.31 0 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 +0.32 0 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 5.60 +0.35 0 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.08 +0.33 0 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.58 +0.33 0 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.10 +0.35 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.11 +0.36 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.10 +0.35 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.10 +0.35 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.10 +0.35 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.10 +0.35 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.09 +0.34 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.08 +0.33 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.08 +0.33 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.08 +0.33 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.09 +0.34 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.09 +0.34 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.09 +0.34 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.09 +0.35 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.09 +0.35 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.03 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.05 31 0 60 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 +0.07 31 0 488 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 +0.09 30 0 441 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 +0.12 30 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 +0.14 30 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 +0.17 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.40 +0.20 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.72 +0.23 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 +0.23 29 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 2.42 +0.22 29 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 2.82 +0.24 29 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.23 +0.26 28 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 3.67 +0.28 27 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.12 +0.29 25 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 4.59 +0.31 0 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.07 +0.29 0 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.60 +0.34 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.08 +0.32 0 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 6.58 +0.33 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.10 +0.35 0 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.11 +0.36 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.10 +0.35 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.10 +0.35 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.10 +0.35 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.10 +0.35 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.09 +0.34 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.08 +0.33 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.10 +0.03 31 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.15 +0.04 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 +0.05 31 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.24 +0.07 32 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 +0.07 32 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 +0.09 32 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 +0.12 32 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.75 +0.13 33 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.96 +0.15 33 0 777 0
29JUN27 12.50 P 0.00 0.00 0.00 1.21 +0.17 33 0 560 0
29JUN27 13.00 P 1.52 1.52 1.52 1.48 +0.18 33 10 997 -10
29JUN27 13.50 P 0.00 0.00 0.00 1.79 +0.21 34 0 670 0
29JUN27 14.00 P 0.00 0.00 0.00 2.12 +0.23 34 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 2.47 +0.23 35 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 2.85 +0.25 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 3.23 +0.23 36 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 3.64 +0.24 36 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.07 +0.24 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.47 +0.23 37 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.93 +0.26 38 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 5.38 +0.28 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.82 +0.28 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.28 +0.29 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.74 +0.30 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.20 +0.30 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.13 +0.30 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.10 +0.30 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.10 +0.34 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.10 +0.34 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.10 +0.34 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.33 -0.03 31 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.72 +0.01 32 0 30 0
29SEP27 11.50 P 1.13 1.13 1.13 0.92 +0.04 33 15 43 0
29SEP27 12.00 P 0.00 0.00 0.00 1.15 +0.06 33 0 630 0
29SEP27 12.50 P 0.00 0.00 0.00 1.42 +0.11 34 0 30 0
29SEP27 13.00 P 1.92 1.92 1.92 1.70 +0.14 34 30 59 +30
29SEP27 13.50 P 0.00 0.00 0.00 2.01 +0.17 35 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.34 +0.21 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 2.70 +0.23 36 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 3.07 +0.24 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.46 +0.25 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.86 +0.26 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.28 +0.27 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.71 +0.28 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.15 +0.29 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.61 +0.31 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.06 +0.31 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.53 +0.32 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.00 +0.32 44 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.48 +0.33 45 0 0 0
TOTAL PUT 2,844 95,013 +1,609
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$ 15.540
11SEP26 10.75 C 0.00 0.00 0.00 4.79 -0.61 0 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 4.54 -0.61 0 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 4.29 -0.61 0 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 4.04 -0.61 0 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 3.79 -0.61 0 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 3.54 -0.61 0 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 3.29 -0.61 0 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.04 -0.61 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 2.79 -0.61 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 2.54 -0.61 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 2.29 -0.61 0 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.04 -0.61 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 1.79 -0.61 0 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 1.54 -0.61 0 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 1.29 -0.61 0 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.04 -0.61 0 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.80 -0.61 59 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 0.57 -0.60 58 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 0.37 -0.56 59 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.50 55 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.10 -0.41 56 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.30 61 0 15 0
11SEP26 16.25 C 0.00 0.00 0.00 0.01 -0.22 52 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.13 66 0 5 0
11SEP26 16.75 C 0.00 0.00 0.00 0.01 -0.08 80 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 24 0
11SEP26 17.25 C 0.00 0.00 0.00 0.01 -0.02 105 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 24 0
11SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
11SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
11SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 4.55 -0.61 90 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.30 -0.61 84 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.05 -0.61 78 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 3.80 -0.61 73 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 3.55 -0.61 67 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.30 -0.61 62 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.05 -0.61 56 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 2.80 -0.61 51 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 2.55 -0.61 46 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.31 -0.60 55 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.06 -0.61 49 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 1.82 -0.60 49 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 1.59 -0.59 50 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.37 -0.57 51 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.16 -0.55 51 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 0.95 -0.54 49 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.50 51 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.63 -0.46 51 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 0.48 -0.42 49 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.39 -0.36 52 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.32 51 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 0.21 -0.27 51 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.23 51 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.11 -0.19 51 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.15 52 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 0.05 -0.12 51 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.09 53 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 0.02 -0.07 50 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.06 49 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.06 -0.61 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.56 -0.61 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 -0.58 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.60 -0.60 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.14 -0.58 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 -0.55 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.34 -0.52 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.04 -0.44 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.42 49 0 0 0
29SEP26 16.00 C 0.53 0.53 0.53 0.52 -0.34 49 1 12 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.26 50 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.21 50 0 6 0
29SEP26 17.50 C 0.21 0.21 0.21 0.15 -0.17 50 30 30 +28
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.12 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.08 51 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.16 -0.54 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.69 -0.53 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.24 -0.52 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.82 -0.51 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.43 -0.54 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.07 -0.51 50 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.75 -0.48 51 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.42 -0.43 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.19 -0.37 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.99 -0.36 51 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.82 -0.29 52 0 31 0
29OCT26 17.00 C 0.00 0.00 0.00 0.66 -0.27 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.52 -0.25 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.41 -0.22 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.32 -0.19 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.25 -0.16 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.19 -0.13 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.15 -0.10 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.09 -0.07 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 75 0
27NOV26 11.50 C 0.00 0.00 0.00 4.27 -0.56 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.87 -0.44 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.44 -0.44 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.07 -0.42 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.72 -0.41 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.39 -0.40 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.09 -0.46 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.80 -0.39 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.57 -0.36 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.36 -0.35 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.20 -0.30 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.02 -0.27 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.87 -0.28 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.73 -0.26 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.62 -0.23 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.52 -0.21 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.43 -0.19 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.36 -0.16 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.25 -0.12 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.17 -0.09 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.12 -0.07 53 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 4.41 -0.51 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.00 -0.47 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.63 -0.44 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 -0.43 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 -0.37 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 -0.36 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.39 -0.34 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.14 -0.36 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.91 -0.31 53 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.70 -0.32 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.52 -0.29 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.32 -0.30 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.18 -0.27 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 -0.26 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.91 -0.24 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.79 -0.22 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.20 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 -0.18 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.15 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.12 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.10 53 0 45 0
30MAR27 11.50 C 0.00 0.00 0.00 4.84 -0.54 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.49 -0.52 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.16 -0.51 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.80 -0.54 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.49 -0.54 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 -0.50 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.97 -0.38 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.83 -0.27 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.61 -0.25 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.41 -0.31 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.22 -0.30 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.03 -0.30 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.85 -0.31 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.70 -0.30 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.56 -0.29 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.42 -0.29 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.30 -0.27 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.19 -0.23 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.99 -0.22 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.82 -0.20 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.69 -0.16 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.21 -0.52 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.81 -0.59 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.51 -0.57 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.22 -0.56 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.96 -0.53 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.76 -0.46 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.52 -0.44 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.29 -0.42 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.05 -0.38 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.86 -0.31 52 0 1,366 0
29JUN27 16.50 C 0.00 0.00 0.00 2.69 -0.29 53 0 603 0
29JUN27 17.00 C 0.00 0.00 0.00 2.52 -0.31 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.37 -0.28 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.22 -0.26 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.09 -0.23 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.95 -0.25 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.82 -0.25 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.70 -0.26 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.48 -0.26 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.28 -0.24 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.12 -0.21 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.48 -0.48 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.18 -0.47 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.90 -0.45 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.63 -0.44 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.37 -0.44 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.03 -0.51 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.82 -0.48 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.61 -0.47 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.49 -0.36 54 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.30 -0.34 54 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.06 -0.33 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.90 -0.32 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.75 -0.30 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.61 -0.29 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.47 -0.29 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.35 -0.27 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.23 -0.25 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.10 -0.26 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.88 -0.24 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.68 -0.21 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.51 -0.19 54 0 0 0
TOTAL CALL 31 3,212 +29
11SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
11SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 15 0
11SEP26 15.25 P 0.00 0.00 0.00 0.08 +0.04 59 0 36 0
11SEP26 15.50 P 0.00 0.00 0.00 0.17 +0.10 58 0 15 0
11SEP26 15.75 P 0.21 0.21 0.21 0.32 +0.20 60 6 6 0
11SEP26 16.00 P 0.00 0.00 0.00 0.50 +0.29 57 0 7 0
11SEP26 16.25 P 0.00 0.00 0.00 0.72 +0.38 54 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.96 +0.46 0 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 1.21 +0.51 0 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 1.46 +0.57 0 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 1.71 +0.59 0 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 1.96 +0.60 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 2.21 +0.61 0 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 2.46 +0.61 0 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 2.71 +0.61 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.96 +0.61 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 3.21 +0.61 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 3.46 +0.61 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.71 +0.61 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.96 +0.61 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 4.21 +0.61 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 4.46 +0.61 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.96 +0.61 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 5.46 +0.61 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.96 +0.61 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 6.46 +0.61 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.96 +0.61 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 7.46 +0.61 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.96 +0.61 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 8.46 +0.61 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.96 +0.61 0 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.07 +0.03 51 0 0 0
18SEP26 14.50 P 0.08 0.08 0.08 0.11 +0.05 51 15 30 +15
18SEP26 14.75 P 0.00 0.00 0.00 0.17 +0.08 51 0 30 0
18SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.11 51 0 15 0
18SEP26 15.25 P 0.00 0.00 0.00 0.34 +0.15 52 0 0 0
18SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.19 51 0 0 0
18SEP26 15.75 P 0.00 0.00 0.00 0.59 +0.25 52 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.75 +0.30 52 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.93 +0.35 53 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 1.10 +0.37 51 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 1.30 +0.40 50 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 1.52 +0.46 50 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 1.75 +0.50 51 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.98 +0.52 49 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 2.22 +0.54 49 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 2.47 +0.57 53 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.71 +0.58 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.96 +0.59 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 3.22 +0.61 65 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 3.46 +0.60 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.71 +0.57 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.96 +0.57 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 4.21 +0.58 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 4.46 +0.61 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.96 +0.61 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 5.46 +0.61 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.96 +0.61 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 6.46 +0.61 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.96 +0.61 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 7.46 +0.61 0 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 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 +0.07 51 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 +0.10 50 0 75 0
29SEP26 15.00 P 0.45 0.45 0.45 0.45 +0.15 49 9 14 +9
29SEP26 15.50 P 0.66 0.66 0.66 0.68 +0.21 50 10 12 +10
29SEP26 16.00 P 0.00 0.00 0.00 0.95 +0.26 49 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 1.29 +0.35 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 +0.39 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.09 +0.45 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.53 +0.49 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.01 +0.54 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 +0.56 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.97 +0.52 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.49 +0.55 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.46 +0.58 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.46 +0.61 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.46 +0.61 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.15 +0.04 51 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.24 +0.06 51 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.35 +0.09 51 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.49 +0.12 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.65 +0.14 50 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.86 +0.18 50 0 1 0
29OCT26 15.50 P 0.00 0.00 0.00 1.11 +0.23 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.39 +0.27 51 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.73 +0.33 52 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.04 +0.32 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.41 +0.33 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.80 +0.40 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.25 +0.47 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.69 +0.42 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.12 +0.45 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.61 +0.49 56 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.51 +0.49 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.50 +0.53 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.46 +0.54 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.17 +0.04 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.24 +0.05 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.34 +0.08 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.45 +0.08 52 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.58 +0.10 52 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.75 +0.13 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.94 +0.16 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.17 +0.19 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.43 +0.23 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.68 +0.23 51 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 2.05 +0.31 53 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.35 +0.28 52 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.77 +0.32 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.15 +0.36 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.54 +0.37 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.95 +0.39 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.36 +0.39 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.79 +0.40 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.70 +0.44 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.62 +0.44 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.54 +0.41 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.04 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 +0.08 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 +0.10 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.10 52 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 +0.12 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 +0.14 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 +0.17 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.43 +0.19 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.70 +0.23 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.99 +0.25 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.32 +0.30 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 +0.31 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.01 +0.29 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.38 +0.32 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.76 +0.34 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.16 +0.36 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.56 +0.37 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.98 +0.38 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.84 +0.39 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.74 +0.42 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.65 +0.41 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 +0.06 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 +0.09 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.92 +0.13 52 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 +0.12 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.29 +0.14 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 +0.16 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.73 +0.17 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.99 +0.20 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.22 +0.17 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.51 +0.19 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.87 +0.26 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.19 +0.28 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.55 +0.30 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.90 +0.27 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.26 +0.27 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.63 +0.27 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.05 +0.32 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.43 +0.34 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.25 +0.33 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.10 +0.37 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.96 +0.55 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.89 +0.07 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.05 +0.08 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.26 +0.14 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.46 +0.15 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.69 +0.17 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.91 +0.17 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.16 +0.18 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.43 +0.19 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.71 +0.21 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.01 +0.21 53 0 1,843 0
29JUN27 16.50 P 0.00 0.00 0.00 3.33 +0.21 53 0 603 0
29JUN27 17.00 P 0.00 0.00 0.00 3.64 +0.21 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.98 +0.22 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.34 +0.24 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.71 +0.27 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.08 +0.30 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.46 +0.30 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.84 +0.45 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.51 +0.37 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.32 +0.39 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.16 +0.42 52 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.30 +0.14 54 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.46 +0.11 53 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.65 +0.10 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.88 +0.18 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.10 +0.18 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.35 +0.21 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.67 +0.28 54 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.95 +0.19 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.27 +0.22 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.56 +0.21 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.88 +0.23 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.21 +0.24 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.55 +0.25 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.84 +0.32 54 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 5.19 +0.33 54 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.53 +0.33 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.02 +0.48 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.27 +0.37 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.02 +0.37 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.81 +0.41 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.62 +0.43 54 0 0 0
TOTAL PUT 40 4,962 +34
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$ 5.480
29SEP26 3.40 C 0.00 0.00 0.00 2.10 -0.12 114 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.00 -0.12 108 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.91 -0.11 113 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.81 -0.11 106 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.71 -0.11 100 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.61 -0.11 94 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.51 -0.11 88 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 -0.12 73 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 -0.12 68 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.12 63 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 -0.10 71 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.11 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 -0.11 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.11 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.09 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.10 47 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 -0.11 44 0 163 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.09 42 0 160 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.07 45 0 181 0
29SEP26 5.75 C 0.13 0.13 0.13 0.13 -0.05 46 20 742 0
29SEP26 6.00 C 0.10 0.10 0.08 0.07 -0.03 47 47 1,017 +11
29SEP26 6.25 C 0.07 0.07 0.06 0.03 -0.03 45 6 214 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 166 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 220 0
29SEP26 7.00 C 0.02 0.02 0.02 0.01 0.00 57 30 563 -30
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.03 -0.09 81 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.93 -0.09 76 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.83 -0.09 72 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.73 -0.09 68 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.63 -0.09 64 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.53 -0.10 60 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.44 -0.08 59 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.34 -0.09 55 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.23 -0.11 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.14 -0.10 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.05 -0.10 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.96 -0.10 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.87 -0.11 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.79 -0.10 43 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.72 -0.09 44 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.65 -0.08 45 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.49 -0.08 44 0 159 0
29OCT26 5.50 C 0.00 0.00 0.00 0.37 -0.06 46 0 244 0
29OCT26 5.75 C 0.00 0.00 0.00 0.25 -0.06 44 0 88 0
29OCT26 6.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 146 0
29OCT26 6.25 C 0.15 0.15 0.14 0.13 -0.03 46 45 200 -20
29OCT26 6.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 85 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 -0.02 46 0 57 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 28 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 0.00 48 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 49 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 1.66 -0.10 57 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.56 -0.10 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.48 -0.09 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.39 -0.08 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.29 -0.09 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.21 -0.08 50 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.13 -0.08 50 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.05 -0.07 49 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.97 -0.07 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.88 -0.09 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.81 -0.09 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.74 -0.10 45 0 6 0
27NOV26 5.25 C 0.66 0.66 0.66 0.58 -0.08 44 29 121 +29
27NOV26 5.50 C 0.00 0.00 0.00 0.46 -0.07 44 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.36 -0.05 45 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.28 -0.05 45 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.21 -0.04 45 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.15 -0.04 44 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.11 -0.04 44 0 97 0
27NOV26 7.00 C 0.10 0.10 0.10 0.08 -0.03 44 4 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 -0.02 45 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.17 -0.11 64 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.07 -0.10 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.98 -0.08 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.88 -0.12 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.80 -0.10 57 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.69 -0.10 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.61 -0.09 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.52 -0.10 51 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.43 -0.10 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 -0.09 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 -0.09 49 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 -0.09 48 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 -0.10 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 -0.09 47 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.97 -0.09 47 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 -0.09 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.10 45 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 -0.07 45 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 -0.07 44 0 300 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.06 45 0 119 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.05 44 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.04 45 0 65 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.05 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.04 44 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.02 45 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.02 44 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.21 -0.09 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.12 -0.09 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.03 -0.09 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.97 -0.06 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.88 -0.07 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.78 -0.08 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.72 -0.09 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.64 -0.08 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.56 -0.08 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.48 -0.09 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.41 -0.07 47 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.34 -0.08 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 -0.07 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.20 -0.09 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 -0.08 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.08 -0.09 46 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 -0.09 45 0 30 0
30MAR27 5.25 C 0.00 0.00 0.00 0.87 -0.07 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 -0.06 44 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 -0.06 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.55 -0.05 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 -0.05 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.04 44 0 51 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
30MAR27 7.00 C 0.31 0.31 0.31 0.29 -0.03 44 30 449 0
30MAR27 7.25 C 0.26 0.27 0.26 0.25 -0.02 44 230 279 +230
30MAR27 7.50 C 0.24 0.24 0.23 0.21 -0.03 44 400 630 +400
30MAR27 7.75 C 0.20 0.20 0.20 0.18 -0.02 44 200 200 +200
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.30 -0.06 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.22 -0.05 52 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.10 -0.09 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.02 -0.09 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.94 -0.08 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.89 -0.05 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.81 -0.06 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.74 -0.06 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.67 -0.08 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.57 -0.08 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.50 -0.08 44 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.44 -0.07 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.37 -0.10 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.31 -0.09 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.25 -0.09 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.22 -0.05 45 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.15 -0.06 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.03 -0.04 45 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.91 -0.04 44 0 8 0
29JUN27 5.75 C 0.78 0.78 0.78 0.80 -0.07 44 1 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.69 -0.06 43 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 -0.06 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 -0.04 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.06 43 0 1 0
29JUN27 7.00 C 0.45 0.45 0.44 0.43 -0.04 44 16 18 +16
29JUN27 7.25 C 0.40 0.40 0.39 0.38 -0.04 44 12 13 +11
29JUN27 7.50 C 0.35 0.35 0.35 0.33 -0.05 44 67 151 +67
29JUN27 7.75 C 0.31 0.32 0.31 0.29 -0.04 44 24 55 +24
29JUN27 8.00 C 0.28 0.28 0.28 0.25 -0.04 43 46 46 +46
29SEP27 4.20 C 0.00 0.00 0.00 1.74 -0.07 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.68 -0.07 46 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.61 -0.07 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.55 -0.07 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.49 -0.07 45 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.43 -0.07 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.34 -0.10 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.29 -0.09 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.24 -0.08 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.11 -0.08 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.00 -0.08 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.90 -0.08 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.81 -0.07 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.74 -0.06 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.60 -0.06 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.55 -0.06 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.49 -0.05 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.39 -0.04 43 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
TOTAL CALL 1,207 10,939 +984
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 +0.01 48 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 +0.01 48 0 320 0
29SEP26 4.90 P 0.03 0.03 0.03 0.04 +0.01 46 56 263 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 1,260 0
29SEP26 5.25 P 0.12 0.12 0.10 0.12 +0.03 44 24 193 -24
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.05 44 0 385 0
29SEP26 5.75 P 0.36 0.36 0.36 0.40 +0.08 48 2 626 -2
29SEP26 6.00 P 0.00 0.00 0.00 0.59 +0.10 49 0 548 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 +0.11 51 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.12 57 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 +0.10 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 +0.11 62 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 +0.11 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.02 +0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.27 +0.10 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.02 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.27 +0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.52 +0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.02 +0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.52 +0.10 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.02 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.52 +0.10 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.02 +0.10 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 +0.01 46 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 +0.01 47 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.04 +0.01 47 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 +0.01 43 0 54 0
29OCT26 4.80 P 0.00 0.00 0.00 0.09 +0.02 43 0 165 0
29OCT26 4.90 P 0.10 0.10 0.10 0.12 +0.02 44 1 79 +1
29OCT26 5.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 81 0
29OCT26 5.25 P 0.00 0.00 0.00 0.24 +0.04 44 0 153 0
29OCT26 5.50 P 0.34 0.34 0.34 0.35 +0.05 43 30 105 0
29OCT26 5.75 P 0.00 0.00 0.00 0.50 +0.06 44 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.69 +0.09 46 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.87 +0.07 44 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 +0.09 48 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.32 +0.09 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.55 +0.09 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.79 +0.10 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.03 +0.11 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
27NOV26 4.20 P 0.04 0.04 0.04 0.05 +0.01 46 10 20 +10
27NOV26 4.30 P 0.00 0.00 0.00 0.06 +0.01 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.11 +0.02 44 0 19 0
27NOV26 4.70 P 0.11 0.11 0.11 0.13 +0.02 44 4 10 +4
27NOV26 4.80 P 0.00 0.00 0.00 0.16 +0.02 44 0 28 0
27NOV26 4.90 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 44 0
27NOV26 5.25 P 0.00 0.00 0.00 0.32 +0.04 44 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.44 +0.04 44 0 181 0
27NOV26 5.75 P 0.00 0.00 0.00 0.59 +0.06 44 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.77 +0.08 46 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.94 +0.08 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.14 +0.08 45 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.35 +0.08 45 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.57 +0.07 44 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.80 +0.09 45 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.03 +0.09 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.28 +0.10 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 44 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 44 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.02 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.02 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 +0.02 45 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.02 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.03 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.02 43 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.03 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.03 44 0 326 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.04 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.04 43 0 52 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.06 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 +0.07 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 +0.08 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 +0.07 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.40 +0.09 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.61 +0.10 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.81 +0.08 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 +0.09 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.28 +0.07 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 +0.08 43 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.02 +0.10 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 +0.02 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.02 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.03 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.03 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.02 44 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.03 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.03 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.03 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.03 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 +0.04 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.05 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 +0.05 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 +0.05 42 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 +0.07 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 +0.03 42 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 +0.04 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 +0.04 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.90 +0.06 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.11 +0.05 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.33 +0.08 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.55 +0.07 39 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.78 +0.05 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 +0.09 0 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 0.00 43 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 +0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 +0.02 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 +0.02 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 +0.02 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 +0.02 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.02 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.03 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 +0.02 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 +0.03 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 +0.03 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 +0.03 42 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.94 +0.04 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.09 +0.04 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.27 +0.07 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 +0.06 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.60 +0.06 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.79 +0.05 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.99 +0.04 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.22 +0.08 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.43 +0.07 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.65 +0.08 43 0 4 0
29SEP27 4.20 P 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.48 +0.02 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.66 +0.03 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.79 +0.04 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.92 +0.04 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.06 +0.04 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.22 +0.05 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.39 +0.06 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.56 +0.06 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.73 +0.07 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.92 +0.08 44 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.12 +0.09 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.29 +0.07 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.49 +0.07 42 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.72 +0.09 43 0 0 0
TOTAL PUT 127 9,022 -11
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$ 1.305
29SEP26 0.80 C 0.00 0.00 0.00 0.51 -0.03 118 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.46 -0.03 105 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.41 -0.03 92 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 -0.03 80 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.31 -0.03 69 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.26 -0.03 58 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
29SEP26 1.20 C 0.13 0.13 0.12 0.12 -0.03 43 2 4 0
29SEP26 1.25 C 0.00 0.00 0.00 0.09 -0.02 49 0 2 0
29SEP26 1.30 C 0.06 0.06 0.06 0.06 -0.02 47 1 3 +1
29SEP26 1.35 C 0.00 0.00 0.00 0.04 -0.02 48 0 10 0
29SEP26 1.40 C 0.00 0.00 0.00 0.02 -0.02 44 0 77 0
29SEP26 1.45 C 0.02 0.02 0.01 0.01 -0.02 42 2 126 -1
29SEP26 1.50 C 0.01 0.01 0.01 0.01 -0.01 51 31 271 +26
29SEP26 1.55 C 0.01 0.01 0.01 0.01 0.00 60 10 812 -2
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 75 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 81 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 94 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 100 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 106 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 111 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 116 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 126 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 135 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 144 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 152 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 160 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 167 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 174 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 181 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 187 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 193 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 199 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 205 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 210 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 215 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 220 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 225 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 230 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 234 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 238 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 243 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 247 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 251 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.51 -0.03 65 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.46 -0.03 57 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.10 -0.02 49 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.08 -0.02 50 0 2 0
29OCT26 1.40 C 0.07 0.07 0.07 0.06 -0.02 49 41 134 +40
29OCT26 1.45 C 0.00 0.00 0.00 0.05 -0.01 52 0 41 0
29OCT26 1.50 C 0.04 0.04 0.04 0.04 -0.01 53 1 51 0
29OCT26 1.55 C 0.03 0.03 0.03 0.03 -0.01 53 5 74 +4
29OCT26 1.60 C 0.00 0.00 0.00 0.02 -0.01 51 0 70 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 -0.01 46 0 32 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 65 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 72 0 49 0
27NOV26 0.90 C 0.00 0.00 0.00 0.42 -0.03 56 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.37 -0.04 49 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.33 -0.03 52 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.25 -0.03 51 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.09 -0.02 51 0 2 0
27NOV26 1.45 C 0.08 0.08 0.08 0.08 -0.01 54 5 5 +5
27NOV26 1.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 3 0
27NOV26 1.55 C 0.00 0.00 0.00 0.05 -0.02 52 0 18 0
27NOV26 1.60 C 0.00 0.00 0.00 0.04 -0.02 52 0 1 0
27NOV26 1.65 C 0.04 0.04 0.04 0.03 -0.02 50 2 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.02 -0.02 48 0 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 -0.02 43 0 4 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30DEC26 0.80 C 0.00 0.00 0.00 0.52 -0.03 57 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.43 -0.03 55 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.39 -0.03 56 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.35 -0.03 56 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.31 -0.03 54 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.27 -0.03 52 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.24 -0.03 53 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.21 -0.02 52 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.18 -0.02 51 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.16 -0.02 53 0 72 0
30DEC26 1.35 C 0.14 0.14 0.14 0.14 -0.02 53 1 24 +1
30DEC26 1.40 C 0.00 0.00 0.00 0.13 -0.01 56 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.11 -0.01 55 0 27 0
30DEC26 1.50 C 0.09 0.09 0.09 0.10 -0.01 57 1 17 +1
30DEC26 1.55 C 0.00 0.00 0.00 0.08 -0.01 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.07 -0.01 55 0 6 0
30DEC26 1.65 C 0.00 0.00 0.00 0.06 -0.01 55 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.05 -0.01 55 0 3 0
30DEC26 1.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 175 0
30DEC26 1.80 C 0.00 0.00 0.00 0.03 -0.01 51 0 420 0
30DEC26 1.85 C 0.00 0.00 0.00 0.02 -0.01 48 0 188 0
30DEC26 1.90 C 0.04 0.04 0.04 0.01 -0.01 43 50 266 +50
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC26 2.00 C 0.03 0.03 0.03 0.01 0.00 47 5 38 +5
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 2.20 C 0.02 0.02 0.02 0.01 0.00 55 13 35 +13
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 59 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 71 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 82 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 98 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.54 -0.03 55 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.50 -0.03 55 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.46 -0.03 55 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.42 -0.03 53 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.38 -0.03 52 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.32 -0.02 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.27 -0.02 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.19 -0.01 56 0 28 0
30MAR27 1.45 C 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.14 -0.01 56 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.12 0.00 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.10 -0.01 55 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.07 -0.01 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.06 -0.01 53 0 3 0
30MAR27 1.95 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.03 -0.01 49 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.02 -0.01 47 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.56 -0.04 54 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.53 -0.03 57 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.49 -0.03 55 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.45 -0.03 53 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.42 -0.03 54 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.39 -0.02 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.36 -0.02 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.34 -0.01 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.31 -0.02 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.29 -0.02 55 0 93 0
29JUN27 1.30 C 0.00 0.00 0.00 0.27 -0.01 55 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.25 -0.01 55 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.20 -0.01 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.15 0.00 56 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.14 0.00 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.13 0.00 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.12 0.00 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.11 0.00 56 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29JUN27 2.00 C 0.10 0.10 0.10 0.09 0.00 55 5 8 +5
29JUN27 2.10 C 0.00 0.00 0.00 0.08 0.00 55 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.07 0.00 56 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.06 0.00 56 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.04 0.00 54 0 77 0
29SEP27 0.90 C 0.00 0.00 0.00 0.52 -0.03 56 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.48 -0.03 53 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.45 -0.03 53 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.42 -0.03 53 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.37 -0.02 54 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.32 -0.03 53 0 1 0
29SEP27 1.30 C 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.28 -0.01 56 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.24 -0.02 55 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.23 -0.01 56 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.20 -0.01 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
TOTAL CALL 175 9,514 +148
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 0.00 129 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 115 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 1.20 P 0.00 0.00 0.00 0.02 +0.01 51 0 115 0
29SEP26 1.25 P 0.03 0.03 0.03 0.03 +0.01 46 46 187 +15
29SEP26 1.30 P 0.05 0.06 0.05 0.05 +0.01 45 15 200 -7
29SEP26 1.35 P 0.08 0.09 0.08 0.08 +0.01 46 12 229 -5
29SEP26 1.40 P 0.12 0.12 0.12 0.12 +0.02 51 1 188 +1
29SEP26 1.45 P 0.00 0.00 0.00 0.16 +0.02 51 0 923 0
29SEP26 1.50 P 0.21 0.21 0.21 0.21 +0.02 61 5 340 -1
29SEP26 1.55 P 0.00 0.00 0.00 0.26 +0.03 70 0 62 0
29SEP26 1.60 P 0.00 0.00 0.00 0.30 +0.03 61 0 54 0
29SEP26 1.65 P 0.00 0.00 0.00 0.35 +0.03 68 0 24 0
29SEP26 1.70 P 0.00 0.00 0.00 0.40 +0.03 74 0 46 0
29SEP26 1.75 P 0.45 0.45 0.45 0.45 +0.03 80 1 20 0
29SEP26 1.80 P 0.50 0.50 0.50 0.50 +0.03 86 1 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.55 +0.03 92 0 16 0
29SEP26 1.90 P 0.60 0.60 0.60 0.60 +0.03 97 1 197 -1
29SEP26 1.95 P 0.00 0.00 0.00 0.65 +0.03 103 0 190 0
29SEP26 2.00 P 0.00 0.00 0.00 0.70 +0.02 108 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.80 +0.02 117 0 13 -200
29SEP26 2.20 P 0.00 0.00 0.00 0.90 +0.03 127 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.00 +0.03 135 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.10 +0.03 143 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.20 +0.03 150 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.30 +0.03 158 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.40 +0.03 165 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.50 +0.03 171 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.60 +0.03 178 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.70 +0.03 184 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.80 +0.03 190 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.90 +0.03 196 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.00 +0.03 201 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.10 +0.03 206 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.20 +0.03 211 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.30 +0.03 216 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.40 +0.03 221 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.50 +0.03 225 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.60 +0.03 230 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.70 +0.03 234 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.80 +0.03 238 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.90 +0.03 242 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 +0.01 50 0 100 0
29OCT26 1.15 P 0.03 0.03 0.03 0.03 +0.01 48 1 92 0
29OCT26 1.20 P 0.00 0.00 0.00 0.05 +0.01 51 0 7 0
29OCT26 1.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 38 0
29OCT26 1.30 P 0.10 0.10 0.10 0.08 0.00 44 1 49 -1
29OCT26 1.35 P 0.00 0.00 0.00 0.12 +0.01 50 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.15 +0.01 49 0 36 0
29OCT26 1.45 P 0.00 0.00 0.00 0.19 +0.02 52 0 39 0
29OCT26 1.50 P 0.24 0.24 0.24 0.23 +0.02 53 2 37 -2
29OCT26 1.55 P 0.00 0.00 0.00 0.27 +0.02 53 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.32 +0.02 59 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.36 +0.02 56 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.41 +0.02 60 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.46 +0.03 65 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.51 +0.04 69 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.55 +0.03 61 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.60 +0.03 64 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.65 +0.03 68 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.70 +0.02 71 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.06 +0.01 55 0 95 0
27NOV26 1.20 P 0.00 0.00 0.00 0.08 +0.01 55 0 8 0
27NOV26 1.25 P 0.00 0.00 0.00 0.10 +0.01 54 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.12 +0.01 52 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.15 +0.01 53 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.18 +0.01 52 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.22 +0.02 55 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.25 +0.01 53 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.34 +0.03 58 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.38 +0.02 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.43 +0.03 62 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.47 +0.03 60 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.52 +0.03 64 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.56 +0.03 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.61 +0.03 63 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.66 +0.03 66 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.71 +0.03 69 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 51 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 8 0
30DEC26 1.05 P 0.04 0.04 0.04 0.05 +0.01 56 5 7 +5
30DEC26 1.10 P 0.06 0.06 0.06 0.06 0.00 54 1 83 +1
30DEC26 1.15 P 0.07 0.07 0.07 0.08 +0.01 55 3 22 +3
30DEC26 1.20 P 0.09 0.09 0.09 0.09 0.00 51 11 244 +11
30DEC26 1.25 P 0.00 0.00 0.00 0.12 +0.01 53 0 73 0
30DEC26 1.30 P 0.15 0.15 0.14 0.15 +0.02 55 9 123 -1
30DEC26 1.35 P 0.17 0.18 0.17 0.18 +0.02 55 3 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.20 +0.01 52 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.24 +0.02 54 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.28 +0.02 56 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.32 +0.02 57 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.36 +0.02 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.40 +0.02 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.44 +0.02 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.49 +0.03 61 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.53 +0.03 60 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.58 +0.03 63 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.62 +0.03 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.67 +0.03 63 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.71 +0.03 59 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.81 +0.03 64 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.90 +0.03 60 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.00 +0.03 64 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.10 +0.03 68 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.20 +0.03 71 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.30 +0.03 74 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.40 +0.03 78 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.50 +0.03 81 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.60 +0.03 84 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.70 +0.03 87 0 1 0
30DEC26 3.10 P 0.00 0.00 0.00 1.80 +0.03 90 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.90 +0.03 92 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.00 +0.03 95 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.10 +0.03 97 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.20 +0.03 100 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.30 +0.03 102 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.40 +0.03 105 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.50 +0.03 107 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.60 +0.03 109 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 0.00 54 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.10 +0.01 54 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.12 +0.01 54 0 19 0
30MAR27 1.20 P 0.14 0.14 0.14 0.15 +0.02 56 3 6 +3
30MAR27 1.25 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.20 +0.02 55 0 4 0
30MAR27 1.35 P 0.00 0.00 0.00 0.23 +0.02 55 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.25 +0.01 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.29 +0.02 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.32 +0.01 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.36 +0.01 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.40 +0.02 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.44 +0.02 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.52 +0.02 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.56 +0.02 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.61 +0.03 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.65 +0.02 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.70 +0.03 61 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.74 +0.03 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.83 +0.03 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.93 +0.04 64 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.01 +0.02 58 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.11 +0.03 61 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.20 +0.03 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.30 +0.03 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.40 +0.03 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.50 +0.03 65 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.60 +0.03 67 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.70 +0.03 70 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.80 +0.03 72 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.90 +0.03 74 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.00 +0.03 76 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.10 +0.03 78 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.20 +0.03 80 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 +0.01 56 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.09 0.00 53 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.11 0.00 53 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 0.00 53 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.15 +0.01 53 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 +0.01 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.20 +0.01 53 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.23 +0.01 53 0 34 0
29JUN27 1.35 P 0.00 0.00 0.00 0.26 +0.01 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.29 +0.01 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.36 +0.01 54 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.40 +0.02 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.43 +0.01 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.47 +0.02 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.51 +0.02 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.56 +0.03 58 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.60 +0.03 58 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.64 +0.03 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.68 +0.02 58 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.72 +0.02 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.76 +0.02 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.85 +0.02 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.94 +0.02 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.03 +0.02 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.12 +0.02 57 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.22 +0.03 60 0 21 0
29SEP27 0.90 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.36 +0.01 55 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.43 +0.02 55 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.47 +0.02 56 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.50 +0.02 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.54 +0.02 55 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.58 +0.02 55 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.62 +0.02 56 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.66 +0.02 56 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.70 +0.02 56 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.75 +0.03 58 0 0 0
TOTAL PUT 121 6,469 -179
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$ 24.740
11SEP26 17.75 C 0.00 0.00 0.00 6.99 -1.02 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.74 -1.02 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.49 -1.02 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.24 -1.02 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 5.99 -1.02 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.74 -1.02 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.49 -1.02 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.24 -1.02 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 4.99 -1.02 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.74 -1.02 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.24 -1.02 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.74 -1.02 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.24 -1.02 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.74 -1.03 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.24 -1.03 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 1.75 -1.03 70 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.28 -1.03 73 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.82 -1.04 63 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.49 -0.91 69 0 15 0
11SEP26 25.00 C 0.49 0.49 0.46 0.26 -0.80 72 17 15 -15
11SEP26 25.50 C 0.34 0.34 0.29 0.12 -0.63 73 88 88 +73
11SEP26 26.00 C 0.18 0.18 0.10 0.05 -0.46 75 65 35 -15
11SEP26 26.50 C 0.00 0.00 0.00 0.02 -0.32 77 0 78 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.20 83 0 140 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.12 98 0 106 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.06 112 0 123 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.03 125 0 60 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 138 0 53 0
11SEP26 29.50 C 0.01 0.01 0.01 0.01 0.00 151 1 81 -1
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 73 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 198 0 30 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 209 0 57 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 220 0 15 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 7.00 -1.02 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.75 -1.02 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.50 -1.02 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 6.25 -1.02 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 6.00 -1.03 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.76 -1.02 75 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.51 -1.02 72 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 5.26 -1.02 68 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 5.01 -1.02 65 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.77 -1.02 70 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 4.28 -1.02 67 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 3.81 -1.00 69 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 3.34 -1.00 68 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.90 -0.97 68 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 2.48 -0.95 68 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.91 68 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 1.69 -0.91 65 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 1.37 -0.85 65 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 1.10 -0.75 66 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 0.86 -0.69 66 0 0 0
18SEP26 25.50 C 0.86 0.86 0.86 0.67 -0.64 67 4 24 +4
18SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.52 69 0 80 0
18SEP26 26.50 C 0.00 0.00 0.00 0.40 -0.47 69 0 4 0
18SEP26 27.00 C 0.47 0.47 0.38 0.30 -0.39 69 430 200 +200
18SEP26 27.50 C 0.37 0.37 0.32 0.21 -0.33 69 29 15 +15
18SEP26 28.00 C 0.30 0.30 0.30 0.15 -0.27 69 15 15 +15
18SEP26 28.50 C 0.00 0.00 0.00 0.11 -0.21 69 0 27 0
18SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.17 68 0 10 0
18SEP26 29.50 C 0.00 0.00 0.00 0.05 -0.13 69 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.09 71 0 1 0
18SEP26 30.50 C 0.00 0.00 0.00 0.03 -0.07 72 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.05 72 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.77 -1.02 73 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.27 -1.02 67 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.77 -1.02 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.27 -1.02 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.78 -1.02 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.29 -1.02 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.80 -1.05 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.29 -1.06 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.86 -1.01 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.96 -0.97 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.13 -0.93 61 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 2.40 -0.87 61 0 45 0
29SEP26 24.00 C 1.76 1.76 1.76 1.75 -0.81 59 15 1,265 -15
29SEP26 25.00 C 1.30 1.30 1.30 1.24 -0.67 59 55 97 +49
29SEP26 26.00 C 0.00 0.00 0.00 0.89 -0.57 61 0 271 0
29SEP26 27.00 C 0.62 0.62 0.62 0.62 -0.47 62 40 2,648 0
29SEP26 28.00 C 0.48 0.48 0.48 0.40 -0.37 62 60 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.28 61 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.20 62 0 901 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.14 62 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.09 62 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.06 64 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 8.83 -1.02 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.34 -1.02 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.86 -1.01 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.39 -1.00 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.92 -1.00 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.46 -1.00 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.02 -0.98 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.58 -0.97 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.16 -0.96 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.37 -0.91 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.64 -0.87 55 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.00 -0.81 56 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.42 -0.76 55 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.89 -0.69 54 0 10,030 0
29OCT26 26.00 C 0.00 0.00 0.00 1.57 -0.58 56 0 324 0
29OCT26 27.00 C 1.32 1.32 1.32 1.24 -0.51 57 60 435 -60
29OCT26 28.00 C 0.00 0.00 0.00 0.96 -0.47 56 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.73 -0.40 56 0 65 0
29OCT26 30.00 C 0.65 0.65 0.65 0.56 -0.33 56 15 34 0
29OCT26 31.00 C 0.00 0.00 0.00 0.42 -0.27 56 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.31 -0.23 56 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.23 -0.18 56 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.17 -0.14 56 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.12 -0.12 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.09 -0.09 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.90 -1.07 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.44 -1.05 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.98 -1.00 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.52 -1.00 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.08 -0.97 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.66 -0.97 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.24 -0.96 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.79 -0.95 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.50 -0.95 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.70 -0.88 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.10 -0.74 55 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.47 -0.78 55 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 2.93 -0.70 54 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 2.47 -0.67 55 0 420 0
27NOV26 26.00 C 2.05 2.05 2.05 2.08 -0.56 55 15 1,065 -15
27NOV26 27.00 C 0.00 0.00 0.00 1.75 -0.49 56 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 1.48 -0.42 56 0 140 0
27NOV26 29.00 C 0.00 0.00 0.00 1.21 -0.41 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.99 -0.36 56 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.81 -0.31 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.65 -0.27 56 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.53 -0.23 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.42 -0.20 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.34 -0.17 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.27 -0.14 56 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 9.05 -0.93 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.59 -0.94 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.18 -0.95 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.77 -0.91 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.35 -0.91 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.95 -0.85 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.56 -0.94 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 -0.90 54 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 5.81 -0.88 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.15 -0.79 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.47 -0.82 54 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.90 -0.79 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.39 -0.69 54 0 759 0
30DEC26 25.00 C 2.89 2.89 2.89 2.93 -0.63 54 3 220 0
30DEC26 26.00 C 0.00 0.00 0.00 2.54 -0.57 54 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 2.20 -0.51 55 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 1.90 -0.49 55 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 1.64 -0.42 55 0 692 0
30DEC26 30.00 C 1.50 1.50 1.50 1.40 -0.40 55 6 21 -4
30DEC26 31.00 C 1.36 1.36 1.36 1.18 -0.36 55 6 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 -0.35 54 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.82 -0.31 54 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.71 -0.25 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 -0.22 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 -0.19 55 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 9.55 -0.90 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.08 -0.96 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.71 -0.92 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.36 -0.87 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.96 -0.88 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.59 -0.88 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.28 -0.82 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.92 -0.82 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.59 -0.81 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.95 -0.84 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.42 -0.80 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 4.88 -0.74 53 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 4.40 -0.66 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.97 -0.62 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 3.59 -0.61 53 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 3.28 -0.53 54 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 2.93 -0.51 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.66 -0.45 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.39 -0.46 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.13 -0.43 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.91 -0.39 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.69 -0.38 54 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 1.53 -0.33 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.36 -0.31 54 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 1.22 -0.28 54 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 9.98 -0.85 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.61 -0.83 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.20 -0.87 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.85 -0.85 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.54 -0.81 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.20 -0.85 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.88 -0.79 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.57 -0.82 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.27 -0.76 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.70 -0.72 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.21 -0.65 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.72 -0.63 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.27 -0.59 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.86 -0.57 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 4.49 -0.55 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.13 -0.54 54 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 3.80 -0.52 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 3.52 -0.49 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.14 -0.51 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 3.06 -0.40 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.81 -0.39 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.58 -0.38 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.33 -0.38 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.18 -0.32 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.01 -0.30 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.00 -0.84 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.70 -0.83 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.40 -0.83 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.10 -0.83 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.84 -0.80 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.20 -0.89 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.75 -0.65 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.28 -0.68 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.87 -0.59 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.47 -0.65 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.12 -0.60 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.79 -0.58 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.48 -0.51 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.16 -0.60 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.95 -0.53 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.68 -0.53 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.46 -0.48 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.24 -0.48 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.00 -0.47 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.81 -0.41 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.61 -0.43 54 0 0 0
TOTAL CALL 924 42,425 +231
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 15 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 91 0 104 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 250 0
11SEP26 23.50 P 0.00 0.00 0.00 0.04 -0.01 73 0 60 0
11SEP26 24.00 P 0.15 0.18 0.14 0.11 +0.02 72 61 40 +38
11SEP26 24.50 P 0.25 0.31 0.25 0.27 +0.10 73 30 145 -26
11SEP26 25.00 P 0.40 0.40 0.40 0.53 +0.23 74 40 92 +40
11SEP26 25.50 P 0.00 0.00 0.00 0.90 +0.41 79 0 94 0
11SEP26 26.00 P 0.00 0.00 0.00 1.30 +0.53 71 0 208 0
11SEP26 26.50 P 0.00 0.00 0.00 1.77 +0.67 70 0 60 0
11SEP26 27.00 P 0.00 0.00 0.00 2.26 +0.78 0 0 50 0
11SEP26 27.50 P 0.00 0.00 0.00 2.76 +0.90 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 3.26 +0.96 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.76 +0.99 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.26 +1.01 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.76 +1.01 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.26 +1.02 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.76 +1.02 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.26 +0.95 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.76 +0.95 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.26 +0.95 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.76 +0.95 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.26 +1.02 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.76 +1.02 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.26 +1.02 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.76 +1.02 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.26 +1.02 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.76 +1.02 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 11.26 +1.02 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 11.76 +1.02 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 12.26 +1.02 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.03 +0.01 69 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.02 70 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.09 +0.03 69 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.05 69 0 30 0
18SEP26 22.50 P 0.24 0.26 0.24 0.23 +0.08 69 60 75 +60
18SEP26 23.00 P 0.37 0.40 0.36 0.34 +0.13 69 75 245 +15
18SEP26 23.50 P 0.45 0.52 0.42 0.49 +0.17 69 116 296 +116
18SEP26 24.00 P 0.62 0.68 0.60 0.68 +0.22 70 65 161 +45
18SEP26 24.50 P 0.80 0.94 0.80 0.90 +0.28 70 131 183 +131
18SEP26 25.00 P 1.02 1.02 1.02 1.17 +0.39 70 32 32 +32
18SEP26 25.50 P 1.32 1.32 1.32 1.48 +0.44 71 30 30 +30
18SEP26 26.00 P 0.00 0.00 0.00 1.82 +0.54 72 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 2.14 +0.53 68 0 15 0
18SEP26 27.00 P 0.00 0.00 0.00 2.53 +0.58 68 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 2.95 +0.64 68 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 3.39 +0.76 68 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 3.85 +0.82 69 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.32 +0.86 69 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 4.94 +1.04 95 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.44 +1.09 101 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 5.93 +0.97 106 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.40 +1.00 107 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 6.89 +1.03 110 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.38 +1.04 114 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 7.86 +1.05 115 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.36 +0.95 120 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 8.76 +0.96 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.26 +0.96 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 9.76 +0.90 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.26 +0.94 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 10.76 +0.98 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 11.26 +1.02 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 11.76 +1.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.02 62 0 192 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.05 61 0 575 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.11 62 0 205 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 +0.19 61 0 337 0
29SEP26 24.00 P 0.00 0.00 0.00 1.03 +0.29 62 0 62 0
29SEP26 25.00 P 1.37 1.55 1.37 1.55 +0.40 63 165 225 +90
29SEP26 26.00 P 0.00 0.00 0.00 2.11 +0.46 61 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 2.82 +0.54 61 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 3.62 +0.67 61 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 4.47 +0.76 61 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 5.54 +0.99 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.51 +0.93 81 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.43 +0.99 81 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.44 +1.03 90 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.42 +1.08 94 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.40 +1.08 98 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.26 +0.95 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 +0.03 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.21 +0.05 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.27 +0.05 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.35 +0.07 56 0 20,015 0
29OCT26 21.00 P 0.00 0.00 0.00 0.56 +0.12 56 0 132 0
29OCT26 22.00 P 0.00 0.00 0.00 0.84 +0.19 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 1.21 +0.28 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.65 +0.35 57 0 124 0
29OCT26 25.00 P 2.17 2.17 2.17 2.18 +0.42 57 100 125 +100
29OCT26 26.00 P 0.00 0.00 0.00 2.79 +0.51 58 0 212 0
29OCT26 27.00 P 0.00 0.00 0.00 3.37 +0.49 56 0 535 0
29OCT26 28.00 P 0.00 0.00 0.00 4.09 +0.57 55 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 4.88 +0.64 56 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 5.71 +0.71 56 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 6.58 +0.77 56 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 7.47 +0.81 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.44 +0.90 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.42 +0.97 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.40 +1.02 64 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.28 +0.95 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.10 +0.03 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.13 +0.03 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.17 +0.04 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 +0.05 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.28 +0.06 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.35 +0.07 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.44 +0.10 56 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.54 +0.11 56 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.65 +0.13 56 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 0.92 +0.18 56 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.26 +0.24 56 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.64 +0.28 56 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 2.12 +0.35 56 0 13 0
27NOV26 25.00 P 2.66 2.66 2.66 2.63 +0.40 56 15 45 +15
27NOV26 26.00 P 0.00 0.00 0.00 3.27 +0.51 57 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 3.92 +0.53 57 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 4.68 +0.59 59 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 5.44 +0.67 59 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 6.25 +0.72 60 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 7.08 +0.78 61 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 7.96 +0.81 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.79 +0.85 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.69 +0.85 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.63 +0.92 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.56 +0.89 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 +0.04 55 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 +0.05 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 +0.06 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.38 +0.08 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 +0.09 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 +0.10 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 +0.13 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 +0.14 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.93 +0.16 55 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 1.24 +0.22 55 0 105 0
30DEC26 22.00 P 1.48 1.61 1.48 1.58 +0.23 55 13 13 +7
30DEC26 23.00 P 0.00 0.00 0.00 2.00 +0.27 54 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 2.49 +0.32 54 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 3.04 +0.46 55 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.66 +0.50 55 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 4.33 +0.58 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.02 +0.63 56 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.76 +0.67 57 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 6.55 +0.72 58 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 7.35 +0.74 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.19 +0.79 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.00 +0.75 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.91 +0.81 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.80 +0.81 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.71 +0.85 60 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 +0.09 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.09 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 +0.11 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.13 54 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 +0.13 54 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 +0.14 53 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 +0.15 54 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.39 +0.20 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 +0.21 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 +0.29 54 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 2.35 +0.32 53 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.85 +0.39 54 0 2,075 0
30MAR27 24.00 P 0.00 0.00 0.00 3.32 +0.42 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.87 +0.45 53 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 4.48 +0.55 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 5.14 +0.51 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.83 +0.58 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.55 +0.61 55 0 0 0
30MAR27 30.00 P 7.30 7.30 7.30 7.30 +0.61 55 1 3 +1
30MAR27 31.00 P 0.00 0.00 0.00 8.08 +0.69 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.87 +0.67 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.68 +0.67 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.53 +0.77 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.37 +0.78 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.19 +0.76 56 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.94 +0.13 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.07 +0.14 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.19 +0.14 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.33 +0.14 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.48 +0.15 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.71 +0.24 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.89 +0.24 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.07 +0.34 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.27 +0.27 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.60 +0.22 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.05 +0.24 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.63 +0.35 54 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 4.18 +0.44 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.75 +0.46 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.23 +0.38 53 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 6.00 +0.47 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 6.50 +0.47 53 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 7.39 +0.67 56 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.15 +0.61 57 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.86 +0.54 56 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 9.62 +0.54 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.41 +0.57 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.23 +0.61 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.06 +0.64 57 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.84 +0.62 57 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.95 +0.19 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.16 +0.22 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.38 +0.23 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.57 +0.22 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.78 +0.31 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.15 +0.27 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.74 +0.41 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.15 +0.33 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.81 +0.46 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.44 +0.45 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.01 +0.43 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.65 +0.41 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.32 +0.44 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.03 +0.48 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.75 +0.50 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.52 +0.55 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.08 +0.39 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.84 +0.39 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.59 +0.39 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.39 +0.40 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.20 +0.41 54 0 0 0
TOTAL PUT 934 47,613 +694
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$ 116.700
11SEP26 94.00 C 0.00 0.00 0.00 23.00 -1.32 252 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 22.04 -1.28 248 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 21.04 -1.28 238 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 20.04 -1.28 228 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 19.04 -1.28 217 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 17.71 -1.61 102 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 16.71 -1.61 96 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 15.71 -1.61 90 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 14.71 -1.61 84 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 13.71 -1.61 78 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 12.71 -1.61 72 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 11.72 -1.60 82 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 10.73 -1.60 82 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 9.74 -1.60 79 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 8.77 -1.59 80 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 7.81 -1.58 79 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 6.88 -1.55 80 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 5.98 -1.52 80 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 5.13 -1.46 80 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 4.41 -1.32 85 0 16 0
11SEP26 114.00 C 0.00 0.00 0.00 3.69 -1.08 85 0 41 0
11SEP26 115.00 C 0.00 0.00 0.00 2.85 -1.18 77 0 57 0
11SEP26 116.00 C 0.00 0.00 0.00 2.26 -1.09 77 0 60 0
11SEP26 117.00 C 1.84 1.87 1.84 1.76 -0.99 77 90 105 +90
11SEP26 118.00 C 1.51 1.51 1.38 1.38 -0.83 79 77 76 +22
11SEP26 119.00 C 1.15 1.17 1.02 1.02 -0.73 79 88 108 +23
11SEP26 120.00 C 0.77 0.77 0.77 0.74 -0.62 79 15 46 +10
11SEP26 121.00 C 0.00 0.00 0.00 0.53 -0.50 79 0 34 0
11SEP26 122.00 C 0.00 0.00 0.00 0.37 -0.40 79 0 19 0
11SEP26 123.00 C 0.33 0.33 0.33 0.26 -0.30 80 3 28 0
11SEP26 124.00 C 0.00 0.00 0.00 0.17 -0.23 80 0 10 0
11SEP26 125.00 C 0.00 0.00 0.00 0.11 -0.17 80 0 19 0
11SEP26 126.00 C 0.10 0.10 0.10 0.07 -0.12 80 1 2 0
11SEP26 127.00 C 0.00 0.00 0.00 0.05 -0.09 82 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.03 -0.06 82 0 4 0
11SEP26 129.00 C 0.00 0.00 0.00 0.02 -0.04 83 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 5 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 1 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 -0.01 91 0 0 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 0.00 101 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 19.04 - 74 0 0 -
18SEP26 99.00 C 0.00 0.00 0.00 17.77 -1.61 39 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 16.78 -1.60 42 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 15.78 -1.61 39 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 14.79 -1.60 39 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 13.81 -1.59 40 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 12.83 -1.59 39 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 11.87 -1.57 40 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 10.91 -1.57 39 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 9.98 -1.54 40 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 9.07 -1.51 40 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 8.18 -1.49 40 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 7.33 -1.45 40 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 6.51 -1.40 40 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 5.74 -1.35 40 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 5.02 -1.28 40 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 4.33 -1.06 39 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 3.69 -1.02 39 0 0 0
18SEP26 116.00 C 3.10 3.10 3.10 3.07 -1.02 38 1 1 +1
18SEP26 117.00 C 0.00 0.00 0.00 2.58 -0.94 38 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 2.15 -0.84 39 0 10 0
18SEP26 119.00 C 0.00 0.00 0.00 1.77 -0.76 39 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 1.44 -0.67 39 0 1 0
18SEP26 121.00 C 1.19 1.19 1.19 1.16 -0.59 39 8 8 +8
18SEP26 122.00 C 0.00 0.00 0.00 0.92 -0.52 39 0 5 0
18SEP26 123.00 C 0.00 0.00 0.00 0.74 -0.43 39 0 1 0
18SEP26 124.00 C 0.00 0.00 0.00 0.59 -0.35 40 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.46 -0.28 40 0 1 0
18SEP26 126.00 C 0.00 0.00 0.00 0.35 -0.24 40 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.27 -0.19 40 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.20 -0.17 40 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.15 -0.14 40 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.11 -0.11 40 0 0 0
18SEP26 131.00 C 0.00 0.00 0.00 0.08 -0.08 40 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.55 -1.36 123 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.08 -1.34 118 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.58 -1.34 111 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.10 -1.32 105 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.61 -1.32 98 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.11 -1.32 92 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.60 -1.34 84 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.13 -1.31 80 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.64 -1.30 74 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.16 -1.29 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.24 -1.71 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.23 -1.23 59 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 19.38 -1.60 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 16.92 -1.59 33 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 14.50 -1.57 33 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.16 -1.53 33 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 9.94 -1.47 33 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 7.90 -1.38 33 0 15 0
29SEP26 112.50 C 6.40 6.40 6.40 6.08 -1.25 33 1 204 -1
29SEP26 115.00 C 4.70 4.70 4.70 4.50 -0.95 33 15 209 +5
29SEP26 117.50 C 3.65 3.70 3.32 3.18 -0.86 32 47 93 +10
29SEP26 120.00 C 2.40 2.63 2.25 2.28 -0.61 33 54 271 -41
29SEP26 122.50 C 1.54 1.61 1.54 1.52 -0.48 33 39 347 +3
29SEP26 125.00 C 1.01 1.11 0.96 0.97 -0.37 33 21 399 +4
29SEP26 127.50 C 0.69 0.69 0.69 0.59 -0.32 33 4 230 0
29SEP26 130.00 C 0.00 0.00 0.00 0.35 -0.21 33 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 0.20 -0.13 33 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 295 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 -0.05 33 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 27.43 -1.02 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.98 -1.05 41 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.56 -1.23 39 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.85 -1.13 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.54 -1.50 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.32 -1.44 30 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 13.21 -1.37 30 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.30 -1.22 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 9.43 -1.18 30 0 45 0
29OCT26 112.50 C 0.00 0.00 0.00 7.69 -0.90 30 0 50 0
29OCT26 115.00 C 0.00 0.00 0.00 6.15 -0.92 29 0 92 0
29OCT26 117.50 C 0.00 0.00 0.00 4.95 -0.78 29 0 55 0
29OCT26 120.00 C 0.00 0.00 0.00 3.89 -0.68 29 0 145 0
29OCT26 122.50 C 3.13 3.13 3.06 3.06 -0.54 30 17 115 +14
29OCT26 125.00 C 2.34 2.34 2.34 2.34 -0.44 30 6 114 +6
29OCT26 127.50 C 1.87 1.87 1.87 1.80 -0.32 30 15 104 +15
29OCT26 130.00 C 0.00 0.00 0.00 1.37 -0.26 31 0 89 0
29OCT26 132.50 C 0.00 0.00 0.00 1.00 -0.25 30 0 98 0
29OCT26 135.00 C 0.00 0.00 0.00 0.72 -0.19 30 0 179 0
29OCT26 137.50 C 0.61 0.61 0.61 0.51 -0.14 30 8 138 -5
29OCT26 140.00 C 0.00 0.00 0.00 0.36 -0.10 30 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.24 -0.08 30 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 27.55 -0.90 40 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 25.23 -0.80 39 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.85 -0.94 37 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.11 -1.08 30 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 17.87 -1.44 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 15.73 -1.37 30 0 0 0
27NOV26 105.00 C 13.60 13.60 13.60 13.60 -1.40 29 1 1 +1
27NOV26 107.50 C 0.00 0.00 0.00 11.80 -1.23 30 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 10.08 -1.11 30 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 8.36 -0.85 29 0 39 0
27NOV26 115.00 C 7.09 7.09 7.09 7.09 -0.65 30 1 16 +1
27NOV26 117.50 C 0.00 0.00 0.00 5.70 -0.75 29 0 60 0
27NOV26 120.00 C 4.80 4.80 4.80 4.80 -0.52 30 12 28 +12
27NOV26 122.50 C 3.95 3.95 3.95 3.78 -0.54 30 10 61 +10
27NOV26 125.00 C 0.00 0.00 0.00 3.03 -0.45 30 0 81 0
27NOV26 127.50 C 0.00 0.00 0.00 2.39 -0.42 30 0 21 0
27NOV26 130.00 C 0.00 0.00 0.00 1.93 -0.34 30 0 33 0
27NOV26 132.50 C 0.00 0.00 0.00 1.48 -0.34 30 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 1.20 -0.22 30 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.92 -0.17 30 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.68 -0.15 30 0 60 0
27NOV26 142.50 C 0.00 0.00 0.00 0.51 -0.12 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.39 -0.08 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.28 -0.07 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 44.78 -1.39 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.32 -1.36 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.85 -1.35 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.39 -1.32 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.93 -1.30 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.49 -1.26 42 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 30.07 -1.22 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.67 -0.78 38 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 25.30 -0.73 36 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 22.96 -0.83 35 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 20.26 -1.09 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.08 -1.45 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.02 -1.38 29 0 0 0
30DEC26 105.00 C 14.01 14.01 14.01 14.01 -1.37 29 1 14 +1
30DEC26 107.50 C 0.00 0.00 0.00 12.29 -1.21 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 10.68 -0.93 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.02 -0.97 29 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 7.68 -0.83 29 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 6.52 -0.73 29 0 64 0
30DEC26 120.00 C 0.00 0.00 0.00 5.51 -0.63 29 0 144 0
30DEC26 122.50 C 0.00 0.00 0.00 4.62 -0.55 29 0 155 0
30DEC26 125.00 C 0.00 0.00 0.00 3.86 -0.49 29 0 583 0
30DEC26 127.50 C 0.00 0.00 0.00 3.22 -0.38 29 0 219 0
30DEC26 130.00 C 2.84 2.84 2.70 2.66 -0.37 29 2 216 0
30DEC26 132.50 C 0.00 0.00 0.00 2.26 -0.29 30 0 74 0
30DEC26 135.00 C 0.00 0.00 0.00 1.83 -0.29 30 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 1.49 -0.27 30 0 52 0
30DEC26 140.00 C 1.38 1.38 1.38 1.17 -0.21 29 1 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.94 -0.18 29 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 0.75 -0.14 29 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.60 -0.13 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.48 -0.09 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.37 -0.09 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.30 -0.06 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 48 0
30MAR27 90.00 C 0.00 0.00 0.00 27.95 -0.67 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.72 -0.65 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.56 -0.64 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.47 -0.53 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.24 -1.40 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.47 -1.31 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.77 -1.26 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.23 -1.21 29 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 12.65 -0.83 28 0 0 0
30MAR27 112.50 C 11.77 11.77 11.77 11.12 -1.05 28 15 30 +15
30MAR27 115.00 C 0.00 0.00 0.00 9.94 -0.95 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 8.86 -0.92 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 7.87 -0.84 28 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 6.99 -0.79 28 0 75 0
30MAR27 125.00 C 0.00 0.00 0.00 6.16 -0.74 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 5.45 -0.67 28 0 63 0
30MAR27 130.00 C 0.00 0.00 0.00 4.76 -0.65 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 4.20 -0.55 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 3.81 -0.39 29 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 3.40 -0.25 29 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 2.87 -0.45 29 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.49 -0.40 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.17 -0.35 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.85 -0.35 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.62 -0.27 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.39 -0.26 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.18 -0.25 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.03 -0.19 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.88 -0.18 29 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.75 -0.16 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.64 -0.14 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.54 -0.13 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 28.53 -0.50 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.47 -0.52 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.51 -0.51 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.63 -0.56 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.85 -0.63 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.30 -1.17 29 0 3 0
29JUN27 105.00 C 0.00 0.00 0.00 17.82 -1.06 29 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 16.01 -0.87 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.02 -0.94 29 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 13.36 -0.88 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 12.18 -0.82 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.13 -0.78 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 10.13 -0.72 28 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 9.21 -0.66 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 8.34 -0.66 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 7.57 -0.56 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.86 -0.53 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.22 -0.47 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 5.65 -0.42 28 0 51 0
29JUN27 137.50 C 0.00 0.00 0.00 5.15 -0.30 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.61 -0.39 29 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 4.17 -0.35 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 3.75 -0.34 29 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 3.32 -0.34 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.00 -0.25 29 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 2.69 -0.25 29 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 2.38 -0.25 29 0 9 0
29SEP27 90.00 C 0.00 0.00 0.00 29.91 -0.45 30 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 28.01 -0.46 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 26.18 -0.53 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.44 -0.48 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 22.77 -0.47 29 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 21.17 -0.48 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 19.66 -0.57 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 18.10 -1.30 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 16.80 -1.24 28 0 2 0
29SEP27 112.50 C 0.00 0.00 0.00 15.54 -0.75 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.37 -0.71 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 13.27 -0.70 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 12.31 -0.65 28 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 11.36 -0.63 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 10.48 -0.55 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 9.65 -0.52 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.89 -0.45 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 8.18 -0.44 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 7.59 -0.41 29 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.97 -0.47 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 6.46 -0.41 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.84 -0.48 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.31 -0.46 29 0 5 0
TOTAL CALL 553 12,146 +204
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 155 0 7 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
11SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
11SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
11SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.02 0.00 81 0 1 0
11SEP26 107.00 P 0.00 0.00 0.00 0.04 +0.01 83 0 10 0
11SEP26 108.00 P 0.00 0.00 0.00 0.06 +0.02 80 0 20 0
11SEP26 109.00 P 0.17 0.17 0.17 0.11 +0.04 81 1 5 0
11SEP26 110.00 P 0.23 0.25 0.23 0.17 +0.05 80 10 54 +8
11SEP26 111.00 P 0.34 0.34 0.34 0.28 +0.10 81 3 15 0
11SEP26 112.00 P 0.47 0.47 0.47 0.43 +0.15 81 1 39 +1
11SEP26 113.00 P 0.00 0.00 0.00 0.63 +0.21 81 0 30 0
11SEP26 114.00 P 0.99 0.99 0.91 0.90 +0.29 81 31 64 +31
11SEP26 115.00 P 1.19 1.25 1.04 1.25 +0.39 82 68 43 0
11SEP26 116.00 P 1.38 1.70 1.38 1.67 +0.50 82 148 124 +95
11SEP26 117.00 P 2.12 2.12 2.08 2.18 +0.62 83 82 85 +55
11SEP26 118.00 P 0.00 0.00 0.00 2.77 +0.75 83 0 151 0
11SEP26 119.00 P 0.00 0.00 0.00 3.43 +0.87 84 0 108 0
11SEP26 120.00 P 0.00 0.00 0.00 4.17 +0.99 86 0 3 0
11SEP26 121.00 P 0.00 0.00 0.00 4.83 +0.97 80 0 8 0
11SEP26 122.00 P 0.00 0.00 0.00 5.67 +1.06 80 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 6.55 +1.13 80 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 7.46 +1.18 80 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 8.40 +1.43 80 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 9.36 +1.48 80 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 10.33 +1.51 78 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 11.32 +1.55 80 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 12.31 +1.57 80 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 13.30 +1.58 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 14.30 +1.59 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 15.30 +1.59 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 16.30 +1.60 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 17.30 +1.60 0 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 18.30 +1.60 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 19.30 +1.60 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 20.30 +1.60 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 21.30 +1.60 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 22.30 +0.98 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 23.30 +0.95 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 24.30 +0.92 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 25.30 +0.89 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 0.01 - 45 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 40 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.15 +0.05 40 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.21 +0.06 40 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.30 +0.09 40 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.42 +0.12 40 0 1 0
18SEP26 110.00 P 0.00 0.00 0.00 0.57 +0.17 40 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 0.76 +0.21 40 0 0 0
18SEP26 112.00 P 1.10 1.10 1.10 1.00 +0.27 40 15 16 +15
18SEP26 113.00 P 1.35 1.35 1.35 1.28 +0.33 40 2 22 0
18SEP26 114.00 P 0.00 0.00 0.00 1.61 +0.41 40 0 1 0
18SEP26 115.00 P 2.04 2.04 2.04 2.01 +0.49 41 15 15 +15
18SEP26 116.00 P 2.13 2.54 2.13 2.47 +0.58 41 17 32 +16
18SEP26 117.00 P 0.00 0.00 0.00 2.98 +0.67 41 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 3.54 +0.75 41 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 4.16 +0.83 41 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 4.83 +0.92 41 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 5.42 +0.86 40 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 6.19 +1.09 40 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 6.99 +1.17 40 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 7.82 +1.23 40 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 8.69 +1.29 40 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 9.58 +1.35 39 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 10.50 +1.40 40 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 11.44 +1.44 40 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 12.39 +1.48 40 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 13.36 +1.51 40 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 14.33 +1.53 39 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 15.32 +1.56 40 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 16.31 +1.57 40 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 17.30 +1.58 0 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 18.30 +1.59 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 19.30 +1.60 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 20.30 +1.60 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 21.30 +1.01 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 22.30 +0.98 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 23.36 +1.01 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 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 59 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 50 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
29SEP26 97.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 72 0
29SEP26 100.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 208 0
29SEP26 102.50 P 0.34 0.35 0.34 0.14 +0.03 33 13 213 -2
29SEP26 105.00 P 0.55 0.55 0.52 0.30 +0.07 33 22 213 +9
29SEP26 107.50 P 0.80 0.80 0.80 0.60 +0.15 33 3 297 0
29SEP26 110.00 P 1.21 1.32 1.21 1.06 +0.24 33 32 404 +13
29SEP26 112.50 P 1.90 1.90 1.70 1.76 +0.37 33 33 264 +16
29SEP26 115.00 P 2.48 2.76 2.48 2.72 +0.52 33 32 225 0
29SEP26 117.50 P 3.99 3.99 3.99 3.99 +0.71 34 15 209 +4
29SEP26 120.00 P 0.00 0.00 0.00 5.36 +0.73 33 0 198 0
29SEP26 122.50 P 0.00 0.00 0.00 7.11 +1.03 33 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 9.09 +1.19 33 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 11.23 +1.31 33 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 13.51 +1.42 33 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 15.88 +1.49 33 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 18.32 +1.54 33 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 20.80 +1.01 0 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 23.46 +1.11 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.96 +1.03 51 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.48 +0.98 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.91 +0.83 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.41 +0.76 59 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.91 +0.68 62 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.46 +0.70 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.92 +0.67 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.44 +0.68 73 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.91 +0.65 74 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.45 +0.69 79 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.95 +0.69 82 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 8 0
29OCT26 92.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 5 0
29OCT26 95.00 P 0.25 0.25 0.25 0.15 +0.05 31 1 55 +1
29OCT26 97.50 P 0.52 0.52 0.52 0.26 +0.07 30 3 44 +3
29OCT26 100.00 P 0.68 0.76 0.68 0.45 +0.11 30 9 35 +8
29OCT26 102.50 P 0.91 1.01 0.91 0.73 +0.17 30 14 80 -14
29OCT26 105.00 P 1.28 1.28 1.28 1.13 +0.25 31 3 174 -3
29OCT26 107.50 P 1.66 1.71 1.66 1.67 +0.35 31 23 149 -8
29OCT26 110.00 P 2.28 2.48 2.28 2.38 +0.46 31 33 111 +4
29OCT26 112.50 P 3.32 3.32 3.32 3.26 +0.57 31 3 123 0
29OCT26 115.00 P 4.15 4.15 4.15 4.20 +0.55 30 2 175 0
29OCT26 117.50 P 0.00 0.00 0.00 5.44 +0.64 30 0 77 0
29OCT26 120.00 P 7.07 7.07 7.07 7.07 +0.92 31 1 50 -1
29OCT26 122.50 P 0.00 0.00 0.00 8.49 +0.80 30 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 10.26 +1.12 30 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 12.18 +1.22 30 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 14.24 +1.31 30 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 16.41 +1.40 30 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 18.67 +1.46 30 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.00 +1.21 30 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 23.46 +0.95 32 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 25.96 +1.03 34 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 28.48 +0.97 37 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 30.91 +0.83 38 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 33.41 +0.76 40 0 0 0
27NOV26 90.00 P 0.50 0.50 0.50 0.26 +0.08 30 1 1 +1
27NOV26 92.50 P 0.00 0.00 0.00 0.42 +0.11 30 0 9 0
27NOV26 95.00 P 0.00 0.00 0.00 0.66 +0.16 30 0 63 0
27NOV26 97.50 P 1.18 1.18 1.18 0.98 +0.23 30 1 75 0
27NOV26 100.00 P 0.00 0.00 0.00 1.41 +0.30 30 0 93 0
27NOV26 102.50 P 0.00 0.00 0.00 1.96 +0.38 31 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 2.63 +0.45 31 0 5 0
27NOV26 107.50 P 3.42 3.42 3.42 3.45 +0.53 31 1 92 +1
27NOV26 110.00 P 0.00 0.00 0.00 4.40 +0.60 31 0 109 0
27NOV26 112.50 P 5.15 5.15 5.15 5.50 +0.67 30 10 195 +10
27NOV26 115.00 P 0.00 0.00 0.00 6.74 +0.71 30 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 8.16 +0.75 30 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 9.74 +0.81 30 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 11.42 +0.83 30 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 13.24 +1.22 30 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 15.16 +1.26 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 17.21 +1.34 30 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 19.33 +1.40 30 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 21.46 +0.77 30 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 23.73 +0.76 30 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 26.00 +0.70 29 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 28.35 +0.65 29 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 30.74 +0.62 29 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 33.14 +0.56 29 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 35.56 +0.50 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.33 +0.06 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.51 +0.09 29 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.75 +0.13 29 0 86 0
30DEC26 95.00 P 0.00 0.00 0.00 1.10 +0.19 30 0 144 0
30DEC26 97.50 P 0.00 0.00 0.00 1.52 +0.25 30 0 83 0
30DEC26 100.00 P 0.00 0.00 0.00 2.03 +0.29 30 0 231 0
30DEC26 102.50 P 0.00 0.00 0.00 2.67 +0.35 30 0 162 0
30DEC26 105.00 P 0.00 0.00 0.00 3.45 +0.46 30 0 176 0
30DEC26 107.50 P 0.00 0.00 0.00 4.31 +0.50 30 0 116 0
30DEC26 110.00 P 0.00 0.00 0.00 5.28 +0.50 30 0 205 0
30DEC26 112.50 P 0.00 0.00 0.00 6.43 +0.57 30 0 109 0
30DEC26 115.00 P 0.00 0.00 0.00 7.72 +0.64 30 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 9.14 +0.74 30 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 10.69 +0.80 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 12.26 +0.76 29 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 14.02 +1.08 29 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 15.90 +1.18 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 17.85 +1.21 29 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 19.91 +1.29 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 21.98 +1.29 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 24.17 +0.66 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 26.42 +0.65 29 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 28.71 +0.62 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.00 +0.56 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 33.35 +0.53 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 35.68 +0.40 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.16 +0.42 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.53 +0.50 27 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.99 +0.46 27 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.39 +0.55 19 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.87 +0.58 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.32 +0.56 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.73 +0.48 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.41 +0.16 29 0 3 0
30MAR27 92.50 P 0.00 0.00 0.00 1.83 +0.23 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.33 +0.25 29 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 2.94 +0.25 29 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 3.60 +0.27 29 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 4.43 +0.35 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 5.31 +0.40 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 6.33 +0.45 30 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 7.44 +0.54 30 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 8.66 +0.58 30 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 9.99 +0.67 30 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 11.42 +0.70 30 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 12.95 +0.79 30 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 14.16 +0.43 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 15.82 +0.88 29 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 17.60 +0.95 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 19.60 +1.17 30 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 21.53 +1.26 30 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 23.53 +0.65 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 25.85 +0.94 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 27.65 +0.60 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.01 +0.79 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.24 +0.80 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.16 +0.44 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.64 +0.62 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 38.65 +0.32 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.98 +0.34 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.36 +0.37 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.81 +0.47 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.13 +0.40 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.53 +0.42 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.92 +0.38 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.32 +0.32 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 2.84 +0.36 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.49 +0.45 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 4.16 +0.38 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 4.98 +0.45 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 5.82 +0.47 29 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 6.84 +0.58 29 0 53 0
29JUN27 107.50 P 0.00 0.00 0.00 7.86 +0.58 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 9.05 +0.70 29 0 62 0
29JUN27 112.50 P 0.00 0.00 0.00 10.28 +0.71 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.56 +0.76 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 12.93 +0.73 29 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 14.38 +0.78 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 15.92 +0.78 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.62 +0.81 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 19.10 +0.63 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.90 +0.63 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 22.98 +0.87 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.67 +0.68 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.79 +0.79 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.70 +0.67 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.63 +0.53 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.04 +0.78 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.90 +0.45 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.16 +0.49 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.52 +0.58 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.77 +0.60 30 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.17 +0.27 29 0 6 0
29SEP27 92.50 P 0.00 0.00 0.00 3.82 +0.32 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.48 +0.45 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 5.30 +0.56 29 0 5 0
29SEP27 100.00 P 0.00 0.00 0.00 6.12 +0.42 29 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 6.99 +0.44 29 0 1 0
29SEP27 105.00 P 0.00 0.00 0.00 7.94 +0.37 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 9.03 +0.55 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 10.15 +0.59 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 11.31 +0.52 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 12.69 +0.63 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 14.08 +0.67 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 15.55 +0.70 29 0 4 0
29SEP27 122.50 P 0.00 0.00 0.00 16.99 +0.47 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 18.63 +0.73 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 20.35 +0.66 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 22.06 +0.56 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 23.86 +0.52 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 25.77 +0.58 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 27.70 +0.63 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 29.67 +0.61 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 31.65 +0.56 29 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 33.72 +0.57 29 0 0 0
TOTAL PUT 648 10,802 +278
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$ 2.130
29SEP26 1.50 C 0.00 0.00 0.00 0.64 -0.03 93 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.54 -0.03 78 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.49 -0.03 71 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 -0.02 79 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.40 -0.02 71 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.30 -0.03 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.20 -0.03 40 0 1 0
29SEP26 2.00 C 0.16 0.16 0.16 0.16 -0.04 40 15 270 +15
29SEP26 2.10 C 0.09 0.10 0.09 0.10 -0.02 42 90 224 +30
29SEP26 2.20 C 0.05 0.05 0.05 0.05 -0.02 40 18 202 +3
29SEP26 2.30 C 0.00 0.00 0.00 0.03 -0.01 44 0 269 0
29SEP26 2.40 C 0.00 0.00 0.00 0.02 0.00 49 0 311 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 67 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 75 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 89 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 95 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 102 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 108 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 113 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 119 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 124 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 129 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 134 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 139 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 148 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 160 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 164 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 168 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 171 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 179 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.64 -0.05 51 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.55 -0.02 56 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.51 -0.01 59 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.45 -0.04 46 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
29OCT26 2.00 C 0.21 0.21 0.21 0.21 -0.03 43 30 105 +30
29OCT26 2.10 C 0.15 0.15 0.15 0.15 -0.02 42 30 88 -30
29OCT26 2.20 C 0.10 0.11 0.10 0.11 -0.01 43 28 75 -2
29OCT26 2.30 C 0.07 0.07 0.07 0.07 -0.02 41 45 287 +30
29OCT26 2.40 C 0.00 0.00 0.00 0.05 -0.01 43 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 -0.01 43 0 141 0
29OCT26 2.70 C 0.02 0.02 0.02 0.01 -0.01 41 2 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
27NOV26 1.60 C 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.52 -0.04 50 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.28 -0.04 44 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 15 0
27NOV26 2.10 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
27NOV26 2.20 C 0.15 0.15 0.15 0.15 -0.02 44 39 48 +15
27NOV26 2.30 C 0.11 0.11 0.11 0.11 -0.02 43 60 93 -18
27NOV26 2.40 C 0.00 0.00 0.00 0.09 -0.01 45 0 45 0
27NOV26 2.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.05 -0.01 46 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 -0.02 43 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 -0.02 42 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.67 -0.03 52 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.62 -0.04 48 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.58 -0.03 49 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.50 -0.03 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.46 -0.03 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.42 -0.03 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 -0.03 46 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.32 -0.02 46 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.28 -0.03 43 0 465 0
30DEC26 2.10 C 0.23 0.23 0.23 0.23 -0.02 44 1 251 +1
30DEC26 2.20 C 0.00 0.00 0.00 0.19 -0.01 45 0 260 0
30DEC26 2.30 C 0.15 0.15 0.15 0.15 -0.02 44 15 374 +15
30DEC26 2.40 C 0.00 0.00 0.00 0.12 -0.01 45 0 266 0
30DEC26 2.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 223 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 0.00 46 0 332 0
30DEC26 2.70 C 0.06 0.06 0.06 0.06 -0.01 45 45 123 -15
30DEC26 2.80 C 0.00 0.00 0.00 0.05 0.00 46 0 64 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 0.00 47 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 46 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 45 0 88 0
30DEC26 3.20 C 0.02 0.02 0.02 0.01 0.00 41 3 20 +3
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.71 -0.03 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.67 -0.03 49 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.63 -0.03 48 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.45 -0.03 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.42 -0.03 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 81 0
30MAR27 2.10 C 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.26 -0.03 43 0 27 0
30MAR27 2.30 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 -0.03 43 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 -0.02 44 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 -0.02 44 0 140 0
30MAR27 2.80 C 0.10 0.10 0.10 0.10 -0.02 44 30 32 +6
30MAR27 2.90 C 0.00 0.00 0.00 0.09 -0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.01 44 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.01 44 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.01 44 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.01 42 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.66 -0.03 48 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.62 -0.03 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.59 -0.03 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.52 -0.03 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.49 -0.03 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.41 -0.03 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.36 -0.02 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.31 -0.03 44 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.24 -0.02 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.18 -0.02 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 -0.02 44 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 -0.02 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.09 -0.02 44 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 -0.01 44 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 -0.01 44 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 -0.01 44 0 300 0
29JUN27 3.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.04 -0.01 43 0 66 0
29SEP27 1.60 C 0.00 0.00 0.00 0.70 -0.03 51 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.67 -0.03 51 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.63 -0.03 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.58 -0.02 50 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.55 -0.02 50 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.52 -0.02 49 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
TOTAL CALL 451 21,385 +83
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 43 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 42 0 4,257 0
29SEP26 2.10 P 0.07 0.07 0.07 0.06 0.00 39 60 1,311 0
29SEP26 2.20 P 0.13 0.13 0.12 0.12 +0.01 41 54 568 +6
29SEP26 2.30 P 0.00 0.00 0.00 0.20 +0.02 46 0 435 0
29SEP26 2.40 P 0.29 0.29 0.29 0.29 +0.03 52 50 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 +0.02 0 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.47 +0.03 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.57 +0.03 0 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 42 0 14 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 42 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 0.00 42 0 100 0
29OCT26 1.95 P 0.06 0.06 0.06 0.05 0.00 40 30 420 0
29OCT26 2.00 P 0.08 0.08 0.08 0.07 +0.01 42 15 775 0
29OCT26 2.10 P 0.12 0.12 0.12 0.11 +0.01 41 45 823 +30
29OCT26 2.20 P 0.00 0.00 0.00 0.17 +0.02 43 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 +0.02 44 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 +0.03 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.58 +0.03 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
27NOV26 1.85 P 0.06 0.06 0.06 0.05 0.00 42 30 71 +30
27NOV26 1.90 P 0.07 0.07 0.07 0.07 0.00 44 30 145 +30
27NOV26 1.95 P 0.09 0.09 0.09 0.09 +0.01 45 30 38 0
27NOV26 2.00 P 0.11 0.11 0.11 0.11 +0.01 45 75 70 +18
27NOV26 2.10 P 0.16 0.16 0.15 0.15 +0.01 43 45 109 +22
27NOV26 2.20 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
27NOV26 2.30 P 0.28 0.28 0.28 0.27 +0.01 44 15 15 +15
27NOV26 2.40 P 0.00 0.00 0.00 0.35 +0.02 46 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.51 +0.03 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.59 +0.03 44 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.68 +0.03 43 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.78 +0.03 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.03 +0.01 46 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.04 +0.01 47 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.05 +0.01 47 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 52 0
30DEC26 1.80 P 0.07 0.07 0.07 0.07 +0.01 45 34 150 -4
30DEC26 1.85 P 0.00 0.00 0.00 0.08 0.00 44 0 105 0
30DEC26 1.90 P 0.10 0.10 0.10 0.10 +0.01 45 15 206 -15
30DEC26 1.95 P 0.12 0.12 0.12 0.12 +0.01 45 15 582 0
30DEC26 2.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 +0.01 43 9 1,794 +9
30DEC26 2.20 P 0.24 0.24 0.24 0.24 +0.02 44 15 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.30 +0.01 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 +0.02 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.02 45 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 +0.03 46 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 +0.03 45 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 +0.03 45 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 +0.03 46 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.88 +0.03 44 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 +0.02 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.07 +0.03 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.17 +0.03 0 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.27 +0.03 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 0.00 44 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.09 +0.01 45 0 15 0
30MAR27 1.75 P 0.10 0.10 0.10 0.10 0.00 44 154 174 +79
30MAR27 1.80 P 0.00 0.00 0.00 0.12 +0.01 45 0 30 0
30MAR27 1.85 P 0.00 0.00 0.00 0.14 +0.01 45 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.16 +0.01 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.18 +0.01 45 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.25 +0.01 44 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.30 +0.01 44 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.36 +0.01 43 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.43 +0.02 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.50 +0.02 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.58 +0.02 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 +0.03 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 +0.03 45 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 +0.03 44 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.91 +0.03 45 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.00 +0.03 45 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 +0.03 44 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.18 +0.03 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.28 +0.04 45 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.37 +0.03 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.91 +0.05 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.07 0.00 43 0 149 0
29JUN27 1.55 P 0.00 0.00 0.00 0.08 0.00 42 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.14 +0.01 45 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.15 +0.01 43 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.17 +0.01 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.19 +0.01 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.21 +0.01 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.24 +0.02 44 0 215 0
29JUN27 2.00 P 0.24 0.24 0.24 0.25 0.00 42 100 355 +100
29JUN27 2.10 P 0.00 0.00 0.00 0.31 +0.01 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.36 +0.01 41 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.42 +0.01 41 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.49 +0.01 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.56 +0.02 41 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.63 +0.02 41 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.71 +0.02 41 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.79 +0.03 41 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.95 +0.03 40 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.04 +0.03 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.12 +0.03 39 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.21 +0.03 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.30 +0.03 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.39 +0.03 38 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.48 +0.03 37 0 55 0
29SEP27 1.60 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.19 +0.01 47 0 3 0
29SEP27 1.75 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.43 +0.01 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.50 +0.02 46 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.56 +0.02 45 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.63 +0.02 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.70 +0.02 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.77 +0.02 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.85 +0.03 45 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.93 +0.03 45 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.01 +0.03 45 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.09 +0.02 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.17 +0.02 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.26 +0.03 44 0 5 0
TOTAL PUT 821 24,121 +320
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$ 41.500
11SEP26 28.00 C 0.00 0.00 0.00 13.50 +0.62 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 13.00 +0.62 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 12.50 +0.62 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 12.00 +0.62 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 11.50 +0.62 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 11.00 +0.61 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 10.50 +0.61 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 10.00 +0.61 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 9.50 +0.61 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 9.00 +0.61 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 8.50 +0.61 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 8.00 +0.61 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 7.50 +0.61 0 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 7.00 +0.61 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 6.50 +0.61 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 6.00 +0.61 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 5.50 +0.61 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 5.00 +0.61 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 4.50 +0.60 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 4.00 +0.58 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 3.51 +0.56 75 0 21 0
11SEP26 38.50 C 0.00 0.00 0.00 3.01 +0.52 65 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 2.52 +0.45 64 0 0 0
11SEP26 39.50 C 0.85 0.85 0.85 2.05 +0.43 65 15 58 +15
11SEP26 40.00 C 0.56 1.02 0.50 1.61 +0.33 66 111 68 -12
11SEP26 40.50 C 0.00 0.00 0.00 1.21 +0.23 67 0 24 0
11SEP26 41.00 C 0.23 0.38 0.23 0.83 +0.10 62 26 76 +19
11SEP26 41.50 C 0.00 0.00 0.00 0.56 +0.03 64 0 22 0
11SEP26 42.00 C 0.11 0.22 0.11 0.35 -0.02 64 7 36 -1
11SEP26 42.50 C 0.00 0.00 0.00 0.21 -0.04 65 0 15 0
11SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.06 64 0 43 0
11SEP26 43.50 C 0.00 0.00 0.00 0.06 -0.04 66 0 31 0
11SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.04 67 0 22 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 -0.03 64 0 19 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 18 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 15 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 408 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 416 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 439 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 13.52 +0.62 87 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 13.02 +0.62 82 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 12.52 +0.62 76 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 12.02 +0.62 70 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 11.52 +0.62 61 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 11.02 +0.62 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 10.52 +0.62 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 10.02 +0.62 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 9.52 +0.61 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 9.02 +0.61 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 8.52 +0.61 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 8.02 +0.60 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 7.53 +0.60 55 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 7.03 +0.59 51 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 6.54 +0.58 53 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 6.05 +0.56 53 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 5.56 +0.54 51 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 5.09 +0.52 53 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 4.62 +0.49 52 0 1 0
18SEP26 37.50 C 0.00 0.00 0.00 4.16 +0.45 52 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 3.72 +0.41 52 0 0 0
18SEP26 38.50 C 2.11 2.11 2.11 3.30 +0.37 52 15 15 +15
18SEP26 39.00 C 1.79 1.79 1.79 2.90 +0.40 52 15 37 +15
18SEP26 39.50 C 1.48 1.48 1.48 2.45 +0.28 48 15 15 0
18SEP26 40.00 C 0.00 0.00 0.00 2.11 +0.23 49 0 16 0
18SEP26 40.50 C 0.00 0.00 0.00 1.80 +0.19 50 0 21 0
18SEP26 41.00 C 0.00 0.00 0.00 1.52 +0.15 50 0 1 0
18SEP26 41.50 C 0.72 0.72 0.72 1.27 +0.12 51 62 78 +62
18SEP26 42.00 C 0.00 0.00 0.00 1.05 +0.09 51 0 3 0
18SEP26 42.50 C 0.00 0.00 0.00 0.85 +0.06 51 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.69 +0.04 51 0 10 0
18SEP26 43.50 C 0.00 0.00 0.00 0.55 +0.02 52 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.43 0.00 51 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.34 0.00 52 0 10 0
18SEP26 45.00 C 0.15 0.15 0.15 0.26 -0.01 52 16 15 -1
18SEP26 45.50 C 0.00 0.00 0.00 0.20 -0.02 52 0 1 0
18SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.02 52 0 7 0
18SEP26 46.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 110 0
18SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 12.55 +0.62 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.55 +0.62 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.55 +0.61 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.56 +0.60 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.58 +0.59 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.61 +0.57 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.66 +0.54 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.74 +0.49 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.87 +0.44 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.06 +0.38 47 0 640 0
29SEP26 39.00 C 0.00 0.00 0.00 3.32 +0.32 47 0 18 0
29SEP26 40.00 C 0.00 0.00 0.00 2.59 +0.26 45 0 30 0
29SEP26 41.00 C 1.65 1.65 1.65 2.03 +0.20 46 2 25 +2
29SEP26 42.00 C 0.00 0.00 0.00 1.56 +0.15 46 0 201 0
29SEP26 43.00 C 0.00 0.00 0.00 1.18 +0.11 47 0 63 0
29SEP26 44.00 C 0.00 0.00 0.00 0.87 +0.08 47 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 0.63 +0.05 47 0 72 0
29SEP26 46.00 C 0.00 0.00 0.00 0.44 +0.02 47 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 +0.02 47 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 102 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.64 +0.61 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.66 +0.61 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.69 +0.60 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.73 +0.58 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.80 +0.56 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.90 +0.54 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.03 +0.51 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.21 +0.49 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.43 +0.45 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.71 +0.41 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.04 +0.37 42 0 0 0
29OCT26 40.00 C 2.63 2.63 2.63 3.34 +0.32 40 1 61 +1
29OCT26 41.00 C 0.00 0.00 0.00 2.82 +0.29 41 0 36 0
29OCT26 42.00 C 0.00 0.00 0.00 2.35 +0.25 41 0 2 0
29OCT26 43.00 C 0.00 0.00 0.00 1.95 +0.22 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 1.60 +0.18 41 0 20 0
29OCT26 45.00 C 0.00 0.00 0.00 1.30 +0.15 41 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.05 +0.13 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.84 +0.11 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.66 +0.08 41 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.52 +0.06 42 0 2 0
29OCT26 50.00 C 0.00 0.00 0.00 0.41 +0.05 42 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.21 +0.01 42 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 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 57 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 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 68 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 75 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 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 12.75 +0.60 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.79 +0.59 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.85 +0.57 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.94 +0.57 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.05 +0.80 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.19 +0.75 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.37 +0.50 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.59 +0.47 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.86 +0.44 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.18 +0.41 40 0 1 0
27NOV26 39.00 C 0.00 0.00 0.00 4.55 +0.38 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.85 +0.33 38 0 10 0
27NOV26 41.00 C 0.00 0.00 0.00 3.34 +0.30 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 2.88 +0.27 39 0 21 0
27NOV26 43.00 C 0.00 0.00 0.00 2.47 +0.24 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 2.11 +0.21 39 0 274 0
27NOV26 45.00 C 0.00 0.00 0.00 1.79 +0.19 39 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 1.51 +0.16 39 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 1.26 +0.13 39 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 1.06 +0.12 39 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.90 +0.10 40 0 3 0
27NOV26 50.00 C 0.00 0.00 0.00 0.75 +0.09 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 41 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 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.89 +0.59 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.97 +0.59 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.06 +0.57 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.18 +0.81 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.33 +0.81 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.51 +0.52 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.73 +0.50 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.99 +0.48 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.29 +0.45 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.64 +0.43 38 0 45 0
30DEC26 39.00 C 0.00 0.00 0.00 5.03 +0.40 38 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 4.34 +0.36 37 0 143 0
30DEC26 41.00 C 3.25 3.25 3.25 3.84 +0.34 37 15 135 0
30DEC26 42.00 C 2.84 2.84 2.84 3.38 +0.31 37 15 105 0
30DEC26 43.00 C 2.48 2.48 2.48 2.97 +0.28 37 15 45 0
30DEC26 44.00 C 2.16 2.16 2.16 2.60 +0.26 38 15 30 0
30DEC26 45.00 C 1.93 1.93 1.93 2.26 +0.23 38 15 45 0
30DEC26 46.00 C 0.00 0.00 0.00 1.96 +0.21 38 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.70 +0.19 38 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.46 +0.16 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.30 +0.16 38 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 1.11 +0.14 38 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.74 +0.09 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 +0.07 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 +0.05 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 40 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 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 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 13.37 +0.54 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.51 +0.88 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.68 +0.84 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.54 +0.47 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.79 +0.45 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.35 +0.71 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.64 +0.41 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.97 +0.39 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.33 +0.37 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.73 +0.34 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.98 +0.14 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.46 +0.28 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.98 +0.26 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.54 +0.25 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.12 +0.22 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.74 +0.20 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.39 +0.19 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.06 +0.17 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.76 +0.15 36 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 2.49 +0.14 36 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 2.31 +0.13 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.08 +0.12 37 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 1.58 +0.09 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.19 +0.06 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 +0.05 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 +0.03 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 0.00 37 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 38 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 13.91 +0.58 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.11 +0.57 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.33 +0.56 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.23 +0.20 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.54 +0.22 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.87 +0.22 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.23 +0.23 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.62 +0.24 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.04 +0.24 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.72 +0.47 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.18 +0.46 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.67 +0.44 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 6.19 +0.59 37 0 100 0
29JUN27 42.00 C 0.00 0.00 0.00 5.74 +0.57 37 0 115 0
29JUN27 43.00 C 0.00 0.00 0.00 5.16 +0.23 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.77 +0.36 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.41 +0.34 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.20 +0.34 37 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 3.88 +0.33 37 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.47 +0.30 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.19 +0.19 36 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.03 +0.27 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.46 +0.24 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.99 +0.21 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.60 +0.17 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.29 +0.15 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.03 +0.12 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.83 +0.11 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.66 +0.09 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.53 +0.08 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.42 +0.06 37 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 +0.05 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 14.49 +0.54 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 13.74 +0.53 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 13.01 +0.52 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 12.31 +0.51 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.63 +0.49 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.98 +0.47 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.36 +0.46 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.76 +0.44 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.92 +0.42 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.40 +0.41 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.90 +0.39 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.65 +0.38 37 0 15 0
29SEP27 41.00 C 0.00 0.00 0.00 7.18 +0.36 37 0 15 0
29SEP27 42.00 C 0.00 0.00 0.00 6.54 +0.34 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.33 +0.34 37 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.75 +0.14 36 0 8 0
29SEP27 45.00 C 0.00 0.00 0.00 5.39 +0.30 36 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.05 +0.29 36 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 4.73 +0.28 37 0 8 0
29SEP27 48.00 C 0.00 0.00 0.00 4.42 +0.26 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 4.14 +0.13 37 0 14 0
29SEP27 50.00 C 0.00 0.00 0.00 3.99 +0.24 37 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 3.37 +0.22 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.84 +0.19 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.39 +0.16 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.01 +0.14 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.69 +0.12 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.42 +0.11 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.19 +0.09 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.00 +0.08 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.84 +0.07 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.70 +0.06 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.59 +0.05 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.50 +0.05 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
TOTAL CALL 360 4,127 +115
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 130 0 22 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 120 0 18 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 100 0 25 0
11SEP26 37.50 P 0.05 0.05 0.05 0.01 -0.03 89 12 32 +3
11SEP26 38.00 P 0.09 0.09 0.09 0.01 -0.05 79 15 18 -15
11SEP26 38.50 P 0.00 0.00 0.00 0.01 -0.10 69 0 11 0
11SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.15 71 0 18 0
11SEP26 39.50 P 0.00 0.00 0.00 0.05 -0.25 66 0 24 0
11SEP26 40.00 P 0.00 0.00 0.00 0.11 -0.34 67 0 141 0
11SEP26 40.50 P 1.01 1.01 1.01 0.21 -0.43 67 15 16 +3
11SEP26 41.00 P 0.87 0.87 0.87 0.37 -0.52 68 6 6 0
11SEP26 41.50 P 1.99 1.99 1.99 0.59 -0.60 68 1 2 -1
11SEP26 42.00 P 0.00 0.00 0.00 0.89 -0.65 69 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 1.25 -0.62 71 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 1.61 -0.67 65 0 15 0
11SEP26 43.50 P 0.00 0.00 0.00 2.06 -0.66 67 0 32 0
11SEP26 44.00 P 0.00 0.00 0.00 2.53 -0.65 68 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 3.01 -0.64 66 0 15 0
11SEP26 45.00 P 0.00 0.00 0.00 3.50 -0.64 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 4.00 -0.63 0 0 15 0
11SEP26 46.00 P 0.00 0.00 0.00 4.50 -0.62 0 0 15 0
11SEP26 46.50 P 0.00 0.00 0.00 5.00 -0.62 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 5.50 -0.62 0 0 15 0
11SEP26 47.50 P 0.00 0.00 0.00 6.00 -0.62 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 6.50 -0.62 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 7.00 -0.62 0 0 2 0
11SEP26 49.00 P 0.00 0.00 0.00 7.50 -0.62 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 8.00 -0.62 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 8.50 -0.62 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 9.50 -0.62 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 10.50 -0.62 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 11.50 -0.62 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 12.50 -0.62 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 13.50 -0.62 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 14.50 -0.62 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 15.50 -0.62 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 16.50 -0.62 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 17.50 -0.62 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 18.50 -0.62 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 19.50 -0.62 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 20.50 -0.62 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 21.50 -0.62 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 22.50 -0.62 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 23.50 -0.62 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 24.50 -0.62 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 25.50 -0.62 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 26.50 -0.62 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 27.50 -0.62 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 28.50 -0.62 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 29.50 -0.62 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 30.50 -0.62 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 31.50 -0.62 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 32.50 -0.62 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 33.50 -0.62 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 34.50 -0.62 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 35.50 -0.62 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 36.50 -0.62 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 37.50 -0.62 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 77 0 12 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 0.05 0.05 0.05 0.01 0.00 65 13 13 +13
18SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.03 -0.05 54 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.08 52 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.07 -0.10 54 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.13 53 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.14 -0.17 52 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.20 -0.21 52 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.28 -0.26 53 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.38 -0.31 53 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.51 -0.35 53 0 20 0
18SEP26 40.00 P 0.00 0.00 0.00 0.67 -0.39 53 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.86 -0.43 53 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 1.07 -0.48 53 0 0 0
18SEP26 41.50 P 2.36 2.36 2.36 1.32 -0.51 54 15 15 +15
18SEP26 42.00 P 0.00 0.00 0.00 1.60 -0.55 54 0 8 0
18SEP26 42.50 P 0.00 0.00 0.00 1.91 -0.57 55 0 15 0
18SEP26 43.00 P 0.00 0.00 0.00 2.18 -0.58 52 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 2.54 -0.60 52 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 2.92 -0.61 52 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 3.32 -0.62 52 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 3.74 -0.63 52 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 4.18 -0.63 52 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 4.63 -0.64 52 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 5.09 -0.64 52 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 5.56 -0.64 52 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 6.04 -0.63 52 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 6.53 -0.63 53 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 7.01 -0.86 50 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 7.73 -0.65 85 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 8.24 -0.65 89 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 8.76 -0.64 95 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 9.79 -0.61 105 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 10.82 - 115 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 31.00 P 0.07 0.07 0.07 0.01 -0.01 52 22 88 +22
29SEP26 32.00 P 0.08 0.08 0.08 0.02 -0.01 51 22 42 +22
29SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 68 0
29SEP26 34.00 P 0.21 0.21 0.21 0.06 -0.05 49 10 94 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.08 48 0 140 0
29SEP26 36.00 P 0.00 0.00 0.00 0.19 -0.13 48 0 52 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 -0.17 48 0 81 0
29SEP26 38.00 P 0.82 0.82 0.82 0.52 -0.23 48 20 128 0
29SEP26 39.00 P 0.00 0.00 0.00 0.79 -0.29 48 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.14 -0.36 48 0 97 0
29SEP26 41.00 P 2.39 2.39 1.89 1.58 -0.42 49 55 160 +55
29SEP26 42.00 P 0.00 0.00 0.00 2.12 -0.47 49 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 2.66 -0.50 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.34 -0.54 48 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 4.09 -0.57 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.90 -0.59 47 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 5.76 -0.60 47 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.66 -0.83 47 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 7.82 -0.64 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.81 -0.64 66 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.33 -0.29 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.91 -0.21 94 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.48 -0.14 108 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.50 -0.62 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.00 -0.62 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.50 -0.62 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.00 -0.62 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.50 -0.62 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.00 -0.62 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.50 -0.62 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.00 -0.62 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.50 -0.62 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.00 -0.62 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.50 -0.62 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.00 -0.62 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.50 -0.62 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.00 -0.62 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.50 -0.62 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.00 -0.62 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.50 -0.62 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
29OCT26 34.00 P 0.57 0.57 0.50 0.27 -0.08 42 50 65 +20
29OCT26 35.00 P 0.00 0.00 0.00 0.41 -0.10 43 0 27 0
29OCT26 36.00 P 0.00 0.00 0.00 0.58 -0.13 42 0 0 0
29OCT26 37.00 P 1.14 1.14 1.14 0.81 -0.17 43 15 30 +15
29OCT26 38.00 P 1.39 1.39 1.39 1.09 -0.21 43 15 31 +15
29OCT26 39.00 P 0.00 0.00 0.00 1.43 -0.26 43 0 16 0
29OCT26 40.00 P 2.47 2.80 2.47 1.84 -0.30 43 31 54 +30
29OCT26 41.00 P 2.90 2.90 2.90 2.32 -0.33 43 15 95 +15
29OCT26 42.00 P 3.24 3.24 3.24 2.86 -0.36 43 6 130 0
29OCT26 43.00 P 4.50 4.50 4.50 3.45 -0.30 44 3 60 0
29OCT26 44.00 P 0.00 0.00 0.00 3.99 -0.44 42 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 4.69 -0.45 42 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 5.43 -0.49 42 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 6.21 -0.52 42 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.25 -0.55 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.14 -0.56 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.04 -0.41 49 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.44 -0.26 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.93 -0.63 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.48 -0.64 70 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.06 -0.06 79 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.63 -0.47 87 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.21 +0.09 95 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 26.76 -0.30 103 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.24 -0.31 107 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.73 +0.11 112 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.22 +0.10 117 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 36.00 -0.62 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 38.50 -0.62 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 41.00 -0.62 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 43.50 -0.62 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 46.00 -0.62 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 48.50 -0.62 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 51.00 -0.62 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 53.50 -0.62 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 56.00 -0.62 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 58.50 -0.62 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 0.23 -0.07 40 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.34 -0.08 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.49 -0.09 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.67 -0.12 40 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 0.89 -0.16 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.16 -0.19 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.49 -0.21 40 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.87 -0.25 41 0 50 0
27NOV26 40.00 P 0.00 0.00 0.00 2.29 -0.30 41 0 7 0
27NOV26 41.00 P 0.00 0.00 0.00 2.79 -0.31 41 0 46 0
27NOV26 42.00 P 0.00 0.00 0.00 3.33 -0.35 41 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 3.79 -0.39 40 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 4.43 -0.39 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.09 -0.44 40 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 5.98 -0.47 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.76 -0.49 43 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 7.56 -0.52 43 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 8.42 -0.53 44 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.28 -0.28 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.44 -0.38 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.93 -0.68 50 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.48 -0.64 57 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.06 -0.06 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.63 -0.47 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.21 +0.09 78 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 26.76 -0.30 83 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.24 -0.31 87 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 31.73 +0.11 91 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 34.22 +0.10 94 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 36.00 -0.62 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 38.50 -0.62 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 41.00 -0.62 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 43.50 -0.62 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 46.00 -0.62 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 48.50 -0.62 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 51.00 -0.62 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 53.50 -0.62 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 56.00 -0.62 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 58.50 -0.62 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 -0.04 39 0 130 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 -0.06 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 -0.07 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 -0.09 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.94 -0.13 39 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 1.21 -0.13 39 0 45 0
30DEC26 37.00 P 0.00 0.00 0.00 1.52 -0.16 39 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.86 -0.20 39 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 2.27 -0.21 39 0 65 0
30DEC26 40.00 P 0.00 0.00 0.00 2.71 -0.26 39 0 90 0
30DEC26 41.00 P 0.00 0.00 0.00 3.21 -0.27 39 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 3.75 -0.20 40 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 4.34 -0.20 40 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 4.97 -0.37 40 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 5.64 -0.40 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 6.36 -0.42 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.10 -0.45 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.90 -0.46 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.70 -0.25 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.55 -0.22 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.44 -0.88 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.93 -0.68 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.48 -0.64 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.06 -0.06 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.63 -0.47 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.21 +0.09 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.76 -0.30 72 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.24 -0.31 75 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.73 +0.11 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.22 +0.10 81 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.00 -0.62 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.50 -0.62 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.00 -0.62 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.50 -0.62 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.00 -0.62 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.50 -0.62 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.00 -0.62 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.50 -0.62 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.00 -0.62 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.50 -0.62 0 0 0 0
30MAR27 29.00 P 0.79 0.84 0.79 0.41 -0.07 37 75 210 +75
30MAR27 30.00 P 0.00 0.00 0.00 0.53 -0.11 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.67 -0.11 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.85 -0.14 37 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 1.09 -0.17 37 0 0 0
30MAR27 34.00 P 1.88 1.88 1.88 1.31 -0.22 37 6 6 +6
30MAR27 35.00 P 0.00 0.00 0.00 1.63 -0.21 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.96 -0.23 38 0 13 0
30MAR27 37.00 P 0.00 0.00 0.00 2.31 -0.27 38 0 10 0
30MAR27 38.00 P 3.06 3.06 3.06 2.72 -0.28 38 7 22 +7
30MAR27 39.00 P 0.00 0.00 0.00 3.15 -0.31 38 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 3.63 -0.34 38 0 28 0
30MAR27 41.00 P 4.78 4.78 4.78 4.14 -0.35 38 12 12 +12
30MAR27 42.00 P 0.00 0.00 0.00 4.69 -0.39 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.13 -0.54 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.71 -0.61 37 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 6.36 -0.43 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.01 -0.45 37 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.94 -0.49 39 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 8.68 -0.49 39 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 9.44 -0.23 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.94 -0.52 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.96 -0.55 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.10 -0.57 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.83 -0.29 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.23 -0.04 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.63 -0.47 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.21 +0.09 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.76 -0.30 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.24 -0.31 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.73 +0.11 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.22 +0.10 64 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.00 -0.62 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.50 -0.62 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.00 -0.62 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.50 -0.62 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 46.00 -0.62 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 48.50 -0.62 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 51.00 -0.62 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 53.50 -0.62 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 56.00 -0.62 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 58.50 -0.62 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.73 -0.03 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.93 -0.02 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.14 -0.02 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.33 -0.08 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.65 -0.08 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.94 -0.10 37 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 2.29 -0.10 38 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 2.64 -0.12 38 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 3.04 -0.15 38 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 3.47 -0.15 38 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 3.92 -0.19 38 0 15 0
29JUN27 40.00 P 5.39 5.39 5.39 4.30 -0.32 37 15 15 +15
29JUN27 41.00 P 0.00 0.00 0.00 4.94 -0.20 38 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 5.50 -0.24 38 0 100 0
29JUN27 43.00 P 0.00 0.00 0.00 5.92 -0.41 37 0 15 0
29JUN27 44.00 P 7.23 7.23 7.22 6.69 -0.06 38 30 30 +30
29JUN27 45.00 P 0.00 0.00 0.00 7.12 -0.28 37 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 7.78 -0.28 37 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.69 -0.06 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.41 -0.06 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.16 -0.04 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.91 -0.04 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.91 -0.02 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.02 0.00 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.83 -0.37 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.23 -0.23 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.63 -0.47 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.21 +0.02 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.76 -0.30 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.24 -0.31 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 31.73 +0.11 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 34.22 +0.10 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 36.00 -0.62 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 38.50 -0.62 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 41.00 -0.62 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 43.50 -0.62 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 46.00 -0.62 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 48.50 -0.62 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 51.00 -0.62 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 53.50 -0.62 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 56.00 -0.62 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 58.50 -0.62 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.11 -0.08 37 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.32 -0.08 37 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 1.57 -0.11 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.84 -0.11 37 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.19 -0.15 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.55 -0.15 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.90 -0.16 38 0 69 0
29SEP27 36.00 P 0.00 0.00 0.00 3.30 -0.19 38 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 3.73 -0.19 38 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 4.17 -0.21 38 0 32 0
29SEP27 39.00 P 0.00 0.00 0.00 4.66 -0.23 38 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 5.17 -0.24 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.69 -0.26 38 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 6.25 -0.29 38 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 6.85 -0.29 39 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.45 -0.07 39 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.84 -0.33 37 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 8.49 -0.34 37 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 9.15 -0.34 37 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.82 -0.36 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.53 -0.38 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.26 -0.38 37 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 13.11 -0.44 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.11 -0.45 37 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.18 -0.48 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.33 -0.50 37 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.63 -0.47 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 24.21 -0.18 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 26.76 -0.30 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 29.24 -0.31 46 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 31.73 +0.10 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 34.22 +0.10 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 36.00 -0.62 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 38.50 -0.62 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 41.00 -0.62 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 43.50 -0.62 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 46.00 -0.62 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 48.50 -0.62 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 51.00 -0.62 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 53.50 -0.62 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 56.00 -0.62 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 58.50 -0.62 0 0 0 0
TOTAL PUT 486 4,847 +357
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$ 35.260
29SEP26 26.00 C 0.00 0.00 0.00 9.34 -0.68 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.33 -0.69 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.32 -0.71 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.31 -0.72 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.31 -0.72 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.33 -0.71 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.39 -0.69 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.51 -0.65 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.74 -0.58 29 0 0 0
29SEP26 35.00 C 1.60 1.60 1.60 1.11 -0.49 29 6 8 +6
29SEP26 36.00 C 0.00 0.00 0.00 0.66 -0.34 29 0 157 0
29SEP26 37.00 C 0.47 0.47 0.47 0.35 -0.25 29 1 77 +1
29SEP26 38.00 C 0.25 0.25 0.25 0.18 -0.15 29 2 72 -2
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.09 30 0 349 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.46 -0.59 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.50 -0.60 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.53 -0.50 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.43 -0.66 30 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.50 -0.53 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.60 -0.68 30 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.77 -0.65 30 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.02 -0.61 30 0 0 0
29OCT26 34.00 C 2.68 2.68 2.43 2.37 -0.47 31 45 144 -45
29OCT26 35.00 C 0.00 0.00 0.00 1.78 -0.50 30 0 54 0
29OCT26 36.00 C 1.65 1.65 1.65 1.31 -0.39 30 3 25 0
29OCT26 37.00 C 1.11 1.11 1.11 0.94 -0.33 30 4 21 0
29OCT26 38.00 C 0.81 0.81 0.81 0.66 -0.27 30 15 17 0
29OCT26 39.00 C 0.56 0.56 0.56 0.46 -0.20 30 10 164 0
29OCT26 40.00 C 0.00 0.00 0.00 0.31 -0.15 31 0 102 0
29OCT26 41.00 C 0.00 0.00 0.00 0.20 -0.11 31 0 53 0
29OCT26 42.00 C 0.18 0.18 0.18 0.13 -0.09 31 4 172 -4
29OCT26 43.00 C 0.00 0.00 0.00 0.08 -0.07 31 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.05 31 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.60 -0.45 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.62 -0.48 40 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.66 -0.43 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.64 -0.53 32 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.76 -0.65 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.94 -0.66 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.18 -0.63 32 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 3.49 -0.59 32 0 15 0
27NOV26 34.00 C 3.27 3.27 3.27 2.87 -0.47 32 15 30 +15
27NOV26 35.00 C 0.00 0.00 0.00 2.33 -0.50 32 0 36 0
27NOV26 36.00 C 0.00 0.00 0.00 1.86 -0.38 32 0 113 0
27NOV26 37.00 C 0.00 0.00 0.00 1.47 -0.34 32 0 121 0
27NOV26 38.00 C 1.30 1.30 1.30 1.15 -0.29 32 30 169 -15
27NOV26 39.00 C 1.02 1.02 0.98 0.88 -0.25 32 18 48 +3
27NOV26 40.00 C 0.79 0.79 0.75 0.67 -0.21 32 45 72 +34
27NOV26 41.00 C 0.00 0.00 0.00 0.51 -0.17 32 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 0.38 -0.14 32 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.26 -0.13 31 0 135 0
27NOV26 44.00 C 0.00 0.00 0.00 0.20 -0.09 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.14 -0.09 32 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.10 -0.07 32 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.87 -0.32 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.92 -0.34 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.99 -0.35 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.10 -0.35 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.25 -0.37 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.30 -0.50 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.58 -0.58 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.93 -0.54 32 0 15 0
30DEC26 34.00 C 3.63 3.63 3.63 3.38 -0.43 33 15 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.84 -0.39 33 0 54 0
30DEC26 36.00 C 0.00 0.00 0.00 2.36 -0.36 32 0 220 0
30DEC26 37.00 C 0.00 0.00 0.00 1.95 -0.31 32 0 65 0
30DEC26 38.00 C 0.00 0.00 0.00 1.60 -0.27 32 0 15 0
30DEC26 39.00 C 1.54 1.54 1.54 1.31 -0.23 32 15 17 0
30DEC26 40.00 C 0.00 0.00 0.00 1.06 -0.20 32 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 0.86 -0.17 33 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 -0.16 32 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 -0.12 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.41 -0.11 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 -0.08 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.26 -0.06 32 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 -0.07 32 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 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 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.35 -0.33 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.49 -0.34 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.65 -0.35 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.86 -0.35 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.11 -0.33 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.40 -0.33 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.68 -0.38 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.09 -0.42 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.51 -0.42 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.00 -0.38 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.53 -0.36 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.11 -0.33 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.73 -0.30 34 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.39 -0.27 34 0 13 0
30MAR27 40.00 C 2.31 2.31 2.31 2.09 -0.24 34 15 79 +15
30MAR27 41.00 C 2.01 2.01 2.01 1.83 -0.22 34 15 15 +10
30MAR27 42.00 C 1.76 1.76 1.59 1.60 -0.19 34 45 65 +30
30MAR27 43.00 C 0.00 0.00 0.00 1.30 -0.28 33 0 64 0
30MAR27 44.00 C 1.36 1.36 1.36 1.13 -0.23 33 5 15 +5
30MAR27 45.00 C 0.00 0.00 0.00 0.99 -0.18 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.86 -0.12 34 0 40 0
30MAR27 47.00 C 0.74 0.74 0.74 0.74 -0.11 34 1 8 +1
30MAR27 48.00 C 0.00 0.00 0.00 0.65 -0.10 34 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.55 -0.11 34 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.47 -0.09 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.32 -0.07 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 -0.05 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 10.66 -0.51 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.83 -0.53 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.03 -0.49 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.28 -0.50 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.56 -0.51 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.90 -0.50 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.27 -0.42 36 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.68 -0.48 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.99 -0.59 34 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 4.63 -0.42 35 0 132 0
29JUN27 36.00 C 0.00 0.00 0.00 4.17 -0.39 35 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.75 -0.35 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.36 -0.22 35 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.01 -0.26 35 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.69 -0.27 35 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 2.39 -0.26 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.14 -0.22 35 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.90 -0.21 35 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.68 -0.19 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.50 -0.16 34 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.32 -0.16 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.17 -0.14 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.04 -0.12 34 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.91 -0.12 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.81 -0.09 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.58 -0.09 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.43 -0.06 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 11.00 -0.31 41 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.25 -0.29 41 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.53 -0.28 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.83 -0.29 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.21 -0.23 39 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 7.42 -0.45 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.84 -0.43 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.30 -0.38 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.79 -0.39 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.33 -0.36 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.89 -0.35 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.47 -0.37 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.11 -0.36 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.77 -0.36 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.46 -0.34 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.19 -0.31 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.93 -0.30 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.68 -0.29 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.48 -0.25 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.28 -0.24 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.07 -0.25 37 0 4 0
TOTAL CALL 309 11,613 +54
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 0.00 37 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 76 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 129 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.07 30 0 211 0
29SEP26 34.00 P 0.36 0.44 0.36 0.43 +0.14 29 232 807 +171
29SEP26 35.00 P 0.00 0.00 0.00 0.82 +0.24 30 0 392 0
29SEP26 36.00 P 0.00 0.00 0.00 1.36 +0.34 30 0 312 0
29SEP26 37.00 P 0.00 0.00 0.00 2.05 +0.47 29 0 171 0
29SEP26 38.00 P 0.00 0.00 0.00 2.88 +0.57 30 0 158 0
29SEP26 39.00 P 3.49 3.49 3.49 3.79 +0.64 30 5 139 -5
29SEP26 40.00 P 0.00 0.00 0.00 4.75 +0.69 30 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 5.74 +0.71 0 0 282 0
29SEP26 42.00 P 6.38 6.38 6.34 6.74 +0.55 0 9 66 -54
29SEP26 43.00 P 7.38 7.38 7.34 7.74 +0.51 0 7 67 0
29SEP26 44.00 P 8.38 8.38 8.34 8.74 +0.55 0 6 144 -30
29SEP26 45.00 P 9.21 9.38 9.21 9.74 +0.55 0 9 225 0
29SEP26 46.00 P 0.00 0.00 0.00 10.74 +0.55 0 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 11.74 +0.57 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.74 +0.55 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.74 +0.57 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.74 +0.55 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.24 +0.55 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.74 +0.58 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.24 +0.56 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.74 +0.58 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.24 +0.55 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.74 +0.55 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.24 +0.55 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.74 +0.48 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.26 +0.56 138 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.74 +0.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.24 +0.56 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.74 +0.48 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.24 +0.48 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.74 +0.47 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.24 +0.48 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.74 +0.56 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.24 +0.54 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.74 +0.48 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 53 0
29OCT26 31.00 P 0.25 0.25 0.25 0.23 +0.05 31 14 32 -14
29OCT26 32.00 P 0.00 0.00 0.00 0.40 +0.08 31 0 160 0
29OCT26 33.00 P 0.56 0.65 0.56 0.64 +0.11 31 16 89 -3
29OCT26 34.00 P 0.00 0.00 0.00 0.98 +0.16 31 0 92 0
29OCT26 35.00 P 0.00 0.00 0.00 1.40 +0.22 30 0 148 0
29OCT26 36.00 P 0.00 0.00 0.00 1.93 +0.28 30 0 148 0
29OCT26 37.00 P 2.30 2.30 2.30 2.56 +0.35 30 1 143 0
29OCT26 38.00 P 0.00 0.00 0.00 3.28 +0.44 30 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 4.07 +0.50 30 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.93 +0.56 30 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.84 +0.45 31 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 6.78 +0.47 30 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.75 +0.47 30 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.74 +0.55 0 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 9.74 +0.45 0 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 10.74 +0.43 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.74 +0.42 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.74 +0.43 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.74 +0.42 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.74 +0.55 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.24 +0.55 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.74 +0.55 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.24 +0.48 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.74 +0.44 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.32 +0.04 32 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.50 +0.07 32 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.74 +0.10 32 0 54 0
27NOV26 33.00 P 0.00 0.00 0.00 1.06 +0.14 32 0 69 0
27NOV26 34.00 P 0.00 0.00 0.00 1.42 +0.18 32 0 97 0
27NOV26 35.00 P 0.00 0.00 0.00 1.86 +0.23 32 0 134 0
27NOV26 36.00 P 0.00 0.00 0.00 2.38 +0.27 31 0 32 0
27NOV26 37.00 P 2.93 2.93 2.93 2.98 +0.32 31 15 91 +15
27NOV26 38.00 P 0.00 0.00 0.00 3.68 +0.39 32 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.42 +0.44 32 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.21 +0.49 32 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.05 +0.40 32 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.93 +0.43 32 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.84 +0.56 31 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.77 +0.48 30 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.76 +0.47 32 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 10.74 +0.43 0 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 11.74 +0.42 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.74 +0.43 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.74 +0.42 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.74 +0.50 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.24 +0.51 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.74 +0.51 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.24 +0.48 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.74 +0.44 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 +0.05 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 +0.07 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.56 +0.10 33 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.78 +0.12 32 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 1.07 +0.15 33 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.40 +0.17 32 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 1.79 +0.19 32 0 37 0
30DEC26 35.00 P 2.08 2.22 2.08 2.25 +0.23 32 30 135 +15
30DEC26 36.00 P 0.00 0.00 0.00 2.77 +0.27 32 0 122 0
30DEC26 37.00 P 0.00 0.00 0.00 3.36 +0.31 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.03 +0.40 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.74 +0.44 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.50 +0.49 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.30 +0.52 32 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.93 +0.19 28 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.84 +0.24 27 1 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.77 +0.31 27 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.84 +0.48 32 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.79 +0.48 32 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.76 +0.44 32 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 12.74 +0.43 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.74 +0.42 0 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 14.74 +0.50 0 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 17.24 +0.50 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.74 +0.50 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.24 +0.48 0 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 24.74 +0.44 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.24 +0.52 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.74 +0.51 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.24 +0.52 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 34.74 +0.48 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.26 +0.53 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.74 +0.51 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.24 +0.51 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.74 +0.48 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.24 +0.48 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.74 +0.47 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.24 +0.48 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.74 +0.51 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.24 +0.51 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.38 +0.05 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.53 +0.07 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.71 +0.10 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.93 +0.11 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.18 +0.12 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.48 +0.14 34 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.82 +0.14 34 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.21 +0.15 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.64 +0.19 33 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.11 +0.21 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.64 +0.25 33 0 66 0
30MAR27 37.00 P 4.13 4.13 4.13 4.21 +0.28 33 5 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.75 +0.24 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.38 +0.23 32 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.07 +0.22 32 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.78 +0.14 31 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.53 +0.14 31 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.31 +0.22 30 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.13 +0.24 30 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 9.97 +0.16 29 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.85 +0.18 28 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.02 +0.48 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.93 +0.50 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 13.87 +0.51 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 14.81 +0.49 33 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 17.25 +0.45 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.74 +0.50 0 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 22.24 +0.48 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.74 +0.44 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.24 +0.51 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.74 +0.50 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.24 +0.51 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.74 +0.48 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.26 +0.52 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.74 +0.51 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.24 +0.50 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.74 +0.48 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.24 +0.48 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.74 +0.47 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.88 +0.12 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.09 +0.15 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.39 +0.16 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.71 +0.19 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.04 +0.19 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.41 +0.19 34 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.82 +0.18 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.26 +0.19 34 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.73 +0.20 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.23 +0.35 33 0 121 0
29JUN27 36.00 P 0.00 0.00 0.00 4.78 +0.36 33 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.39 +0.41 33 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.00 +0.20 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.67 +0.23 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.35 +0.23 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.05 +0.30 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.79 +0.23 32 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.53 +0.23 31 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.31 +0.15 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.10 +0.31 30 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.90 +0.21 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.73 +0.20 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.57 +0.20 28 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.40 +0.18 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.27 +0.44 26 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.48 +0.19 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.83 +0.33 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 22.65 +0.86 34 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.02 +0.72 34 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.41 +0.68 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.81 +0.57 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.24 +0.50 0 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.52 +0.12 38 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.82 +0.13 38 0 6 0
29SEP27 28.00 P 0.00 0.00 0.00 2.17 +0.15 38 0 6 0
29SEP27 29.00 P 0.00 0.00 0.00 2.53 +0.16 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.96 +0.20 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.40 +0.21 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.89 +0.26 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.36 +0.22 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.89 +0.24 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.45 +0.25 38 0 76 0
29SEP27 36.00 P 0.00 0.00 0.00 6.02 +0.25 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.63 +0.24 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.28 +0.26 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.84 +0.21 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.53 +0.15 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.24 +0.15 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.97 +0.14 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.73 +0.15 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.49 +0.22 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.28 +0.21 38 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.08 +0.14 38 0 0 0
TOTAL PUT 350 11,562 +95
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$ 63.450
11SEP26 47.50 C 0.00 0.00 0.00 15.95 -1.56 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 15.45 -1.56 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 14.95 -1.56 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 14.45 -1.56 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 13.95 -1.56 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 13.45 -1.66 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 12.45 -1.66 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 11.45 -1.68 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 10.45 -1.66 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 9.45 -1.68 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 8.45 -1.69 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 7.45 -1.56 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 6.45 -1.56 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 5.45 -1.56 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 4.53 -1.48 89 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 3.46 -1.55 45 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 2.48 -1.63 43 0 0 0
11SEP26 62.00 C 2.30 2.30 1.41 1.58 -1.59 44 2 2 +2
11SEP26 63.00 C 1.05 1.16 0.75 0.82 -1.34 42 54 16 +16
11SEP26 64.00 C 0.96 0.96 0.27 0.35 -1.07 43 96 36 +32
11SEP26 65.00 C 0.45 0.61 0.12 0.11 -0.73 43 148 55 +45
11SEP26 66.00 C 0.21 0.32 0.05 0.03 -0.44 44 48 48 +9
11SEP26 67.00 C 0.11 0.17 0.03 0.01 -0.21 48 80 66 +14
11SEP26 68.00 C 0.07 0.07 0.02 0.01 -0.08 59 44 98 +18
11SEP26 69.00 C 0.04 0.05 0.02 0.01 -0.03 70 13 87 +3
11SEP26 70.00 C 0.02 0.02 0.01 0.01 0.00 81 48 191 -7
11SEP26 71.00 C 0.01 0.02 0.01 0.01 0.00 91 13 67 +8
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 100 0 40 0
11SEP26 73.00 C 0.01 0.01 0.01 0.01 0.00 110 10 51 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 119 0 17 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 122 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 146 0 28 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 155 0 3 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 163 0 8 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 171 0 7 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 187 0 14 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 210 0 10 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 15.98 -1.56 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 15.48 -1.64 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 14.98 -1.75 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 14.48 -1.58 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 13.98 -1.53 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 13.48 -1.63 0 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 12.48 -1.75 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 11.48 -1.65 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 10.49 -1.62 46 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 9.49 -1.75 41 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 8.50 -1.64 42 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 7.51 -1.55 40 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 6.54 -1.54 40 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 5.59 -1.53 40 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 4.70 -1.48 41 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 3.86 -1.42 41 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 3.12 -1.24 42 0 0 0
18SEP26 62.00 C 2.90 2.90 2.33 2.33 -1.23 39 3 1 -1
18SEP26 63.00 C 2.05 2.05 1.60 1.75 -1.10 39 29 28 +28
18SEP26 64.00 C 1.34 1.34 1.34 1.31 -0.93 41 3 3 +3
18SEP26 65.00 C 1.22 1.22 0.97 0.92 -0.83 41 35 31 +23
18SEP26 66.00 C 1.18 1.18 1.18 0.62 -0.72 40 4 33 -4
18SEP26 67.00 C 0.86 0.88 0.49 0.40 -0.59 40 39 47 +9
18SEP26 68.00 C 0.67 0.67 0.33 0.25 -0.45 40 53 53 +29
18SEP26 69.00 C 0.31 0.31 0.30 0.15 -0.33 40 3 10 +2
18SEP26 70.00 C 0.32 0.40 0.20 0.09 -0.23 40 83 70 -7
18SEP26 71.00 C 0.28 0.28 0.20 0.05 -0.16 40 4 21 +2
18SEP26 72.00 C 0.12 0.12 0.12 0.03 -0.11 41 2 40 0
18SEP26 73.00 C 0.00 0.00 0.00 0.02 -0.07 42 0 17 0
18SEP26 74.00 C 0.14 0.14 0.14 0.01 -0.04 42 2 37 +2
18SEP26 75.00 C 0.06 0.06 0.06 0.01 -0.02 45 1 22 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 11 0
18SEP26 77.00 C 0.03 0.03 0.03 0.01 0.00 51 2 5 -2
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 80.00 C 0.02 0.02 0.02 0.01 0.00 60 1 0 -1
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 79 0 27 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 38.69 -1.49 213 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 37.49 -1.53 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.49 -1.61 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.56 -1.47 160 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.56 -1.48 153 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.57 -1.53 149 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.71 -1.33 169 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.50 -1.51 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.50 -1.70 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.50 -1.61 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.50 -1.59 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.49 -1.71 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.51 -1.59 75 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.48 -1.52 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.51 -1.54 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.60 -1.41 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.59 -1.52 92 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.60 -1.47 89 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.64 -1.58 90 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.73 -1.38 95 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 18.59 -1.48 74 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 17.75 -1.37 86 0 0 0
29SEP26 47.00 C 16.44 16.44 16.44 16.95 -1.28 94 2 6 +2
29SEP26 48.00 C 0.00 0.00 0.00 15.56 -1.56 55 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 14.70 -1.44 68 0 0 0
29SEP26 50.00 C 14.00 14.00 13.60 13.94 -1.17 78 30 52 +23
29SEP26 52.50 C 0.00 0.00 0.00 11.17 -1.44 50 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 8.69 -1.51 41 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 6.33 -1.57 36 0 21 0
29SEP26 60.00 C 4.52 4.52 4.20 4.42 -1.26 39 5 118 +1
29SEP26 62.50 C 0.00 0.00 0.00 2.92 -1.02 41 0 175 0
29SEP26 65.00 C 2.26 2.26 1.78 1.81 -0.83 42 492 996 +374
29SEP26 67.50 C 1.55 1.55 1.11 1.00 -0.64 41 190 1,814 +120
29SEP26 70.00 C 1.04 1.04 0.71 0.51 -0.42 41 192 3,631 -132
29SEP26 72.50 C 0.65 0.70 0.46 0.24 -0.26 41 139 1,749 -6
29SEP26 75.00 C 0.46 0.46 0.34 0.11 -0.14 41 41 778 -28
29SEP26 77.50 C 0.32 0.32 0.22 0.05 -0.07 42 28 868 -2
29SEP26 80.00 C 0.19 0.19 0.15 0.02 -0.03 42 52 2,819 +6
29SEP26 82.50 C 0.13 0.13 0.11 0.01 -0.02 43 10 417 -1
29SEP26 85.00 C 0.10 0.10 0.08 0.01 0.00 48 102 1,681 +100
29SEP26 87.50 C 0.07 0.07 0.05 0.01 0.00 52 5 333 0
29SEP26 90.00 C 0.04 0.04 0.04 0.01 0.00 56 5 355 +1
29SEP26 92.50 C 0.04 0.04 0.03 0.01 0.00 60 11 285 +9
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 652 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 233 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 113 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 116 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 118 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 120 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 122 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 124 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 38.83 -1.35 141 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 37.56 -1.55 81 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 36.56 -1.55 68 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 35.85 -1.26 126 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 34.56 -1.53 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 33.60 -1.51 83 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 32.71 -1.33 98 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 31.87 -1.25 107 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 30.62 -1.60 75 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 29.65 -1.46 77 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.61 -1.48 63 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.73 -1.47 79 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.60 -1.55 41 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 25.60 -1.55 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.62 -1.43 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.61 -1.64 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.62 -1.64 41 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.63 -1.63 42 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.78 -1.44 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.73 -1.38 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.66 -1.46 40 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 17.75 -1.57 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.95 -1.39 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.79 -1.55 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.70 -1.58 34 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.94 -1.39 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 11.59 -1.34 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 9.23 -1.68 36 0 2 0
29OCT26 57.50 C 0.00 0.00 0.00 7.32 -1.33 38 0 1 0
29OCT26 60.00 C 6.41 6.48 5.49 5.74 -1.17 39 94 240 +92
29OCT26 62.50 C 4.70 4.70 4.43 4.46 -0.93 41 6 34 0
29OCT26 65.00 C 3.90 4.03 3.30 3.38 -0.87 42 5 577 +1
29OCT26 67.50 C 3.01 3.01 2.56 2.43 -0.84 42 11 300 +1
29OCT26 70.00 C 2.38 2.43 2.00 1.70 -0.69 42 338 358 +216
29OCT26 72.50 C 1.80 1.80 1.58 1.17 -0.54 42 18 249 +7
29OCT26 75.00 C 1.46 1.46 1.20 0.78 -0.42 41 109 265 +65
29OCT26 77.50 C 1.18 1.22 1.10 0.51 -0.32 41 7 315 +4
29OCT26 80.00 C 0.99 0.99 0.81 0.33 -0.23 41 22 453 +13
29OCT26 82.50 C 0.70 0.70 0.67 0.21 -0.16 41 22 253 -2
29OCT26 85.00 C 0.60 0.60 0.54 0.13 -0.11 41 36 308 +34
29OCT26 87.50 C 0.56 0.56 0.49 0.08 -0.08 41 27 189 -2
29OCT26 90.00 C 0.42 0.42 0.38 0.05 -0.05 42 2 327 0
29OCT26 92.50 C 0.31 0.31 0.31 0.03 -0.04 42 1 224 -1
29OCT26 95.00 C 0.29 0.29 0.26 0.02 -0.02 42 6 221 0
29OCT26 97.50 C 0.23 0.23 0.23 0.01 -0.02 41 1 332 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 250 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29OCT26 107.50 C 0.12 0.12 0.12 0.01 0.00 50 1 133 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29OCT26 120.00 C 0.04 0.05 0.04 0.01 0.00 59 4 73 0
29OCT26 122.50 C 0.04 0.04 0.04 0.01 0.00 61 2 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 112 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29OCT26 135.00 C 0.02 0.02 0.02 0.01 0.00 69 20 102 +20
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
27NOV26 25.00 C 0.00 0.00 0.00 38.83 -1.35 107 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 37.56 -1.74 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 36.56 -1.75 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 35.85 -1.36 95 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 34.56 -1.65 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 33.60 -1.73 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 32.71 -1.51 69 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 31.87 -1.47 81 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 30.62 -1.65 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 29.65 -1.56 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 28.61 -1.77 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 27.73 -1.63 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 26.60 -1.81 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 25.60 -1.72 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 24.62 -1.65 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 23.61 -1.66 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 22.62 -1.68 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 21.63 -1.83 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 20.78 -1.69 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.73 -1.79 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.94 -1.61 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 17.81 -1.69 34 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.09 -1.38 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.15 -1.42 43 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 15.24 -1.40 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.38 -1.35 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.24 -1.31 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.47 -1.01 44 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 8.74 -1.18 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.99 -1.29 42 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 5.78 -0.86 43 0 75 0
27NOV26 65.00 C 4.60 4.60 4.60 4.73 -0.82 44 2 82 +2
27NOV26 67.50 C 0.00 0.00 0.00 3.86 -0.76 45 0 148 0
27NOV26 70.00 C 0.00 0.00 0.00 3.03 -0.65 45 0 279 0
27NOV26 72.50 C 2.79 2.79 2.79 2.36 -0.54 45 7 48 -7
27NOV26 75.00 C 2.32 2.32 2.32 1.82 -0.45 45 1 72 +1
27NOV26 77.50 C 0.00 0.00 0.00 1.39 -0.37 45 0 25 0
27NOV26 80.00 C 0.00 0.00 0.00 1.05 -0.30 45 5 143 +5
27NOV26 82.50 C 1.45 1.45 1.45 0.79 -0.24 45 6 68 +6
27NOV26 85.00 C 1.33 1.33 1.27 0.59 -0.19 45 14 264 +8
27NOV26 87.50 C 1.18 1.18 1.18 0.43 -0.15 44 6 54 +6
27NOV26 90.00 C 0.00 0.00 0.00 0.32 -0.11 44 0 35 0
27NOV26 92.50 C 0.00 0.00 0.00 0.23 -0.09 44 0 19 0
27NOV26 95.00 C 0.72 0.72 0.72 0.17 -0.07 44 45 40 -14
27NOV26 97.50 C 0.70 0.70 0.63 0.12 -0.05 44 29 26 -11
27NOV26 100.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 37 0
27NOV26 110.00 C 0.34 0.34 0.34 0.03 -0.01 46 1 33 +1
27NOV26 112.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 112 0
30DEC26 25.00 C 0.00 0.00 0.00 38.83 -1.52 84 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 37.73 -1.65 68 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 36.74 -1.65 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 35.85 -1.52 74 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 34.77 -1.62 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 33.77 -1.62 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 32.78 -1.65 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.87 -1.54 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.82 -1.53 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 29.83 -1.61 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.85 -1.66 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.88 -1.73 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.90 -1.60 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.92 -1.61 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.96 -1.59 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.99 -1.65 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 23.01 -1.60 45 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.19 -1.51 49 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.24 -1.45 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.15 -1.56 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.35 -1.43 45 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 18.28 -1.58 41 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.37 -1.55 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.48 -1.52 40 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 15.76 -1.52 43 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 14.90 -1.34 42 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 13.29 -0.69 46 0 144 0
30DEC26 55.00 C 11.16 11.16 11.16 11.29 -1.20 44 2 54 +2
30DEC26 57.50 C 0.00 0.00 0.00 9.66 -1.16 44 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 7.95 -1.04 42 0 87 0
30DEC26 62.50 C 7.19 7.19 7.19 6.76 -0.98 43 15 176 0
30DEC26 65.00 C 5.63 5.63 5.63 5.79 -0.87 44 1 718 0
30DEC26 67.50 C 0.00 0.00 0.00 4.92 -0.81 45 0 88 0
30DEC26 70.00 C 0.00 0.00 0.00 4.05 -0.71 45 0 979 0
30DEC26 72.50 C 3.65 3.65 3.65 3.31 -0.63 45 1 2,814 0
30DEC26 75.00 C 3.25 3.25 3.18 2.70 -0.54 45 2 299 +1
30DEC26 77.50 C 2.92 2.92 2.82 2.18 -0.47 44 77 306 +76
30DEC26 80.00 C 2.58 2.58 2.48 1.75 -0.40 44 2 791 -1
30DEC26 82.50 C 2.16 2.16 2.16 1.41 -0.33 44 12 220 +1
30DEC26 85.00 C 0.00 0.00 0.00 1.12 -0.28 44 0 1,343 0
30DEC26 87.50 C 0.00 0.00 0.00 0.89 -0.24 44 0 287 0
30DEC26 90.00 C 0.00 0.00 0.00 0.70 -0.20 44 0 268 0
30DEC26 92.50 C 0.00 0.00 0.00 0.56 -0.16 44 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 0.44 -0.13 44 0 196 0
30DEC26 97.50 C 1.11 1.11 1.11 0.34 -0.11 44 1 263 -1
30DEC26 100.00 C 1.00 1.00 0.95 0.27 -0.09 44 100 256 +62
30DEC26 102.50 C 0.00 0.00 0.00 0.21 -0.07 44 0 124 0
30DEC26 105.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.04 44 0 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 147 0
30DEC26 112.50 C 0.56 0.56 0.56 0.08 -0.03 44 15 22 -8
30DEC26 115.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 46 0
30DEC26 117.50 C 0.55 0.55 0.47 0.05 -0.02 44 22 52 -16
30DEC26 120.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
30MAR27 25.00 C 0.00 0.00 0.00 38.99 -1.76 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 38.00 -1.76 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 37.04 -1.75 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 36.07 -1.74 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 35.10 -1.75 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 34.14 -1.74 54 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 33.17 -1.75 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.20 -1.60 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.24 -1.75 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.27 -1.76 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.34 -1.73 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.37 -1.75 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.44 -1.73 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.50 -1.74 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.57 -1.73 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.65 -1.72 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.73 -1.72 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.83 -1.71 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.95 -1.67 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.07 -1.66 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.37 -1.54 44 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 19.53 -1.49 43 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 18.71 -1.46 43 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 17.90 -1.46 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 17.11 -1.46 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 16.34 -1.19 42 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 14.56 -1.27 42 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 12.98 -1.18 42 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 11.56 -1.09 43 0 628 0
30MAR27 60.00 C 0.00 0.00 0.00 10.28 -1.03 43 0 20 0
30MAR27 62.50 C 9.10 9.10 9.10 9.21 -0.98 44 1 114 0
30MAR27 65.00 C 0.00 0.00 0.00 8.25 -0.93 45 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 7.39 -0.89 45 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 6.48 -0.85 45 0 47 0
30MAR27 72.50 C 0.00 0.00 0.00 5.67 -0.77 45 500 1,019 +500
30MAR27 75.00 C 0.00 0.00 0.00 4.95 -0.71 45 0 1,227 0
30MAR27 77.50 C 0.00 0.00 0.00 4.31 -0.65 45 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 3.75 -0.59 45 0 91 0
30MAR27 82.50 C 0.00 0.00 0.00 3.25 -0.54 45 0 73 0
30MAR27 85.00 C 3.98 3.98 3.74 2.82 -0.48 45 32 340 0
30MAR27 87.50 C 0.00 0.00 0.00 2.44 -0.44 45 0 108 0
30MAR27 90.00 C 0.00 0.00 0.00 2.11 -0.40 45 0 129 0
30MAR27 92.50 C 0.00 0.00 0.00 1.83 -0.35 45 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 1.58 -0.31 45 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 1.36 -0.28 45 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 1.17 -0.25 45 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 1.01 -0.22 45 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 0.87 -0.20 45 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 0.75 -0.18 45 0 32 0
30MAR27 110.00 C 1.78 1.78 1.78 0.64 -0.16 45 1 54 -1
30MAR27 112.50 C 0.00 0.00 0.00 0.55 -0.14 44 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.48 -0.12 45 0 5 0
30MAR27 117.50 C 0.00 0.00 0.00 0.41 -0.11 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.35 -0.10 44 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.30 -0.09 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.26 -0.08 44 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.22 -0.07 44 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.19 -0.06 44 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.17 -0.05 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 7 0
29JUN27 25.00 C 0.00 0.00 0.00 39.34 -1.77 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 38.39 -1.71 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 37.44 -1.73 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 36.49 -1.77 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 35.54 -1.75 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 34.59 -1.81 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 33.65 -1.66 51 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 32.72 -1.67 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 31.79 -1.74 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 30.95 -1.64 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 29.94 -1.73 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 29.04 -1.71 47 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 28.13 -1.56 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 27.24 -1.55 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 26.36 -1.54 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.65 -1.52 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.79 -1.36 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.97 -1.50 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.15 -1.32 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.34 -1.31 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.56 -1.30 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 20.80 -1.28 44 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 20.04 -1.32 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.34 -1.28 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.62 -1.29 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.98 -1.19 44 0 3 0
29JUN27 52.50 C 15.92 16.20 15.92 16.07 -1.44 42 2 1 +1
29JUN27 55.00 C 0.00 0.00 0.00 14.90 -1.09 44 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 13.57 -1.01 44 0 4 0
29JUN27 60.00 C 12.10 12.10 12.10 12.41 -0.96 45 5 8 -5
29JUN27 62.50 C 0.00 0.00 0.00 11.56 -0.68 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.40 -0.86 46 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 9.52 -0.89 46 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 8.60 -1.00 46 0 616 0
29JUN27 72.50 C 0.00 0.00 0.00 7.76 -0.94 46 0 21 0
29JUN27 75.00 C 7.76 7.76 7.53 7.00 -0.89 46 16 37 +16
29JUN27 77.50 C 6.98 6.98 6.98 6.31 -0.83 46 30 30 +15
29JUN27 80.00 C 0.00 0.00 0.00 5.68 -0.78 46 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 5.11 -0.73 46 0 28 0
29JUN27 85.00 C 5.58 5.62 5.58 4.60 -0.68 46 34 145 +34
29JUN27 87.50 C 0.00 0.00 0.00 4.13 -0.64 46 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 3.71 -0.60 46 0 838 0
29JUN27 92.50 C 4.57 4.57 4.56 3.34 -0.56 46 3 32 0
29JUN27 95.00 C 0.00 0.00 0.00 3.00 -0.52 45 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 2.69 -0.49 45 0 21 0
29JUN27 100.00 C 3.75 3.75 3.75 2.42 -0.45 45 4 289 +4
29JUN27 102.50 C 0.00 0.00 0.00 2.17 -0.42 45 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.95 -0.39 45 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.75 -0.36 45 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.57 -0.33 45 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.41 -0.31 45 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.27 -0.28 45 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 1.14 -0.26 45 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 1.03 -0.20 45 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.92 -0.19 45 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.83 -0.17 45 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.74 -0.16 45 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.67 -0.15 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.60 -0.14 45 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 0.54 -0.13 45 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.49 -0.11 45 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.43 -0.12 45 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.38 -0.11 45 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.35 -0.10 45 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.31 -0.11 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.29 -0.09 45 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 38.88 -1.44 58 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 37.96 -1.44 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 36.88 -1.59 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 35.95 -1.59 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 35.08 -1.54 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 34.21 -1.50 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 33.28 -1.69 50 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 32.40 -1.72 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 31.51 -1.72 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 30.78 -1.56 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 29.92 -1.55 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 29.06 -1.54 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 28.22 -1.54 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 27.40 -1.52 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 26.58 -1.52 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 25.79 -1.48 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 25.01 -1.46 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 24.24 -1.46 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 23.50 -1.42 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 22.77 -1.27 45 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 22.06 -1.26 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 21.39 -1.23 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 20.70 -1.24 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.06 -1.23 45 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.43 -1.22 45 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.95 -1.18 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.58 -1.11 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.36 -1.05 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.23 -1.10 46 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 13.25 -0.94 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.30 -0.96 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.35 -1.35 47 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 10.55 -0.95 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.70 -1.05 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.92 -1.10 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.20 -1.06 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.53 -1.02 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.92 -0.97 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.36 -0.93 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.85 -0.88 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.37 -0.85 46 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.94 -0.80 46 0 1 0
29SEP27 95.00 C 0.00 0.00 0.00 4.54 -0.76 46 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.17 -0.73 46 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.83 -0.69 46 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 3.52 -0.66 46 0 2 0
29SEP27 105.00 C 4.70 4.70 4.70 3.24 -0.62 46 2 5 +2
29SEP27 107.50 C 0.00 0.00 0.00 2.98 -0.59 46 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 2.74 -0.56 46 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 2.52 -0.53 46 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 2.32 -0.50 46 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.14 -0.47 46 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.97 -0.44 46 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 1.81 -0.42 46 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.67 -0.40 46 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.54 -0.38 46 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.42 -0.35 46 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 1.31 -0.33 46 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.21 -0.31 46 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.11 -0.30 46 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.03 -0.28 46 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.95 -0.26 46 0 0 0
29SEP27 145.00 C 2.46 2.46 2.46 0.88 -0.25 46 1 1 +1
TOTAL CALL 3,853 50,824 +1,818
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
11SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 50 9 21 -8
11SEP26 61.00 P 0.05 0.05 0.05 0.03 0.00 45 1 14 0
11SEP26 62.00 P 0.08 0.20 0.08 0.10 +0.03 41 37 96 0
11SEP26 63.00 P 0.30 0.55 0.25 0.37 +0.18 42 147 106 +47
11SEP26 64.00 P 0.60 1.12 0.48 0.91 +0.46 44 52 105 +9
11SEP26 65.00 P 1.13 1.86 1.13 1.65 +0.78 42 20 219 -11
11SEP26 66.00 P 2.12 2.63 2.12 2.65 +1.16 60 5 84 -1
11SEP26 67.00 P 2.70 3.65 2.55 3.55 +1.28 0 19 63 -13
11SEP26 68.00 P 0.00 0.00 0.00 4.65 +1.48 91 0 37 0
11SEP26 69.00 P 5.70 5.70 5.70 5.64 +1.54 103 10 34 -7
11SEP26 70.00 P 6.72 6.72 6.72 6.58 +1.55 96 1 4 -1
11SEP26 71.00 P 0.00 0.00 0.00 7.63 +1.54 127 0 3 -5
11SEP26 72.00 P 7.80 8.60 7.80 8.63 +1.54 139 8 0 -8
11SEP26 73.00 P 0.00 0.00 0.00 9.63 +1.63 151 0 0 -1
11SEP26 74.00 P 0.00 0.00 0.00 10.63 +1.43 164 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 11.63 +1.60 175 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 12.63 +1.60 186 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 13.63 +1.52 197 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 14.63 +1.45 207 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 15.63 +1.43 218 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 16.63 +1.43 228 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 17.63 +1.40 238 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 18.63 +1.60 248 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 19.63 +1.42 258 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 20.63 +1.60 268 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 21.63 +1.60 277 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 22.63 +1.42 286 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 23.63 +1.60 294 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 24.63 +1.42 303 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 25.63 +1.60 311 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 26.63 +1.43 320 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 27.63 +1.43 328 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 17 0
18SEP26 58.00 P 0.00 0.00 0.00 0.11 +0.04 40 0 5 0
18SEP26 59.00 P 0.00 0.00 0.00 0.19 +0.06 40 0 12 0
18SEP26 60.00 P 0.29 0.32 0.29 0.33 +0.11 39 6 41 0
18SEP26 61.00 P 0.45 0.69 0.45 0.55 +0.18 39 16 42 +11
18SEP26 62.00 P 0.75 1.00 0.67 0.87 +0.29 40 25 83 +1
18SEP26 63.00 P 1.08 1.40 1.08 1.30 +0.44 40 27 35 +4
18SEP26 64.00 P 1.59 1.94 1.59 1.84 +0.60 41 3 36 0
18SEP26 65.00 P 2.30 2.58 2.30 2.48 +0.75 42 31 78 +30
18SEP26 66.00 P 0.00 0.00 0.00 3.21 +0.87 43 0 32 0
18SEP26 67.00 P 0.00 0.00 0.00 4.03 +1.02 45 0 34 0
18SEP26 68.00 P 0.00 0.00 0.00 4.91 +1.16 47 0 2 0
18SEP26 69.00 P 0.00 0.00 0.00 5.74 +1.24 44 0 1 0
18SEP26 70.00 P 0.00 0.00 0.00 6.61 +1.27 40 0 6 0
18SEP26 71.00 P 0.00 0.00 0.00 7.63 +1.33 47 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 8.63 +1.41 51 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 9.63 +1.58 56 0 2 0
18SEP26 74.00 P 0.00 0.00 0.00 10.80 +1.60 74 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 11.63 +1.60 64 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 12.63 +1.60 68 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 13.77 +1.66 86 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 14.63 +1.45 76 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 15.93 +1.73 106 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 16.63 +1.43 84 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 17.92 +1.69 114 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 18.65 +1.46 94 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 19.92 +1.71 122 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 20.91 +1.80 126 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 21.91 +1.75 129 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 22.64 +1.43 106 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 23.91 +1.75 137 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 24.92 +1.71 142 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 141 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 0.00 109 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 0.00 100 0 0 0
29SEP26 35.00 P 0.02 0.02 0.02 0.01 0.00 96 2 147 -2
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 147 0
29SEP26 50.00 P 0.03 0.03 0.03 0.01 0.00 41 20 3,290 -8
29SEP26 52.50 P 0.07 0.07 0.07 0.05 +0.01 42 45 1,180 -4
29SEP26 55.00 P 0.14 0.17 0.14 0.15 +0.04 41 76 1,736 0
29SEP26 57.50 P 0.38 0.42 0.37 0.41 +0.11 40 55 763 +4
29SEP26 60.00 P 0.80 1.01 0.70 0.93 +0.24 40 109 1,258 -23
29SEP26 62.50 P 1.60 2.01 1.47 1.89 +0.49 41 27 1,007 +4
29SEP26 65.00 P 3.00 3.55 2.84 3.31 +0.81 42 430 1,647 +323
29SEP26 67.50 P 4.90 5.50 4.90 5.07 +0.96 44 9 816 -8
29SEP26 70.00 P 6.36 7.25 6.36 7.17 +1.18 46 8 919 +5
29SEP26 72.50 P 0.00 0.00 0.00 9.49 +1.36 51 0 766 0
29SEP26 75.00 P 11.50 11.50 11.40 11.94 +1.47 58 5 1,037 0
29SEP26 77.50 P 14.00 14.00 14.00 14.23 +1.42 57 2 491 0
29SEP26 80.00 P 0.00 0.00 0.00 16.65 +1.45 58 0 397 0
29SEP26 82.50 P 0.00 0.00 0.00 19.12 +1.50 62 0 160 0
29SEP26 85.00 P 0.00 0.00 0.00 21.91 +1.75 86 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 24.05 +1.34 0 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 26.63 +1.43 79 0 73 0
29SEP26 92.50 P 28.91 28.91 28.91 29.05 +1.55 0 1 67 -1
29SEP26 95.00 P 0.00 0.00 0.00 31.55 +1.34 0 0 27 0
29SEP26 97.50 P 0.00 0.00 0.00 34.05 +1.55 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.55 +1.55 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.05 +1.55 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.55 +1.55 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.05 +1.54 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.55 +1.55 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.05 +1.55 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.55 +1.55 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.05 +1.55 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.66 +1.66 135 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 59.05 +1.49 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.59 +1.56 132 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 64.05 +1.54 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.55 +1.55 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 69.09 +1.59 141 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 71.55 +1.55 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 74.05 +1.55 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 76.55 +1.55 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 79.05 +1.55 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 81.55 +1.55 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 84.05 +1.55 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 86.55 +1.55 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 0.00 41 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 29 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 0.00 41 0 82 0
29OCT26 47.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 115 0
29OCT26 50.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 297 0
29OCT26 52.50 P 0.28 0.33 0.28 0.41 +0.06 41 3 311 -1
29OCT26 55.00 P 0.64 0.66 0.64 0.78 +0.12 41 15 708 0
29OCT26 57.50 P 1.09 1.20 1.07 1.33 +0.19 40 59 288 +22
29OCT26 60.00 P 1.74 2.10 1.74 2.12 +0.29 40 27 573 +14
29OCT26 62.50 P 2.87 3.42 2.87 3.25 +0.52 41 24 927 +20
29OCT26 65.00 P 4.55 4.85 4.50 4.70 +0.72 42 21 604 -4
29OCT26 67.50 P 6.48 6.48 6.48 6.35 +0.79 43 1 1,264 -1
29OCT26 70.00 P 7.85 8.45 7.85 8.21 +0.92 44 3 445 -1
29OCT26 72.50 P 9.60 9.60 9.60 10.26 +1.07 46 1 134 0
29OCT26 75.00 P 0.00 0.00 0.00 12.46 +1.20 47 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 14.78 +1.31 50 0 172 0
29OCT26 80.00 P 0.00 0.00 0.00 17.20 +1.41 54 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 19.60 +1.51 56 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 21.91 +1.41 56 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 24.34 +1.55 58 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 26.63 +1.43 54 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 29.13 +1.47 57 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 31.64 +1.43 61 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 34.05 +1.45 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.62 +1.57 66 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 39.40 +1.82 82 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.55 +1.47 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 44.09 +1.50 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.63 +1.63 78 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 49.12 +1.44 80 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 51.77 +1.69 91 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 54.36 +1.78 98 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 56.66 +1.58 90 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 59.17 +1.59 93 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 61.67 +1.59 96 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 64.21 +1.70 100 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 66.55 +1.55 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 69.19 +1.61 104 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 71.55 +1.47 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 74.08 +1.44 99 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 76.62 +1.44 105 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 79.37 +1.87 122 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 81.61 +1.41 108 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 84.05 +1.47 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 86.90 +1.82 130 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 11 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 2 0
27NOV26 40.00 P 0.00 0.00 0.00 0.04 0.00 44 0 23 0
27NOV26 41.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 28 0
27NOV26 42.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.20 +0.05 44 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.26 +0.06 44 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.33 +0.07 44 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.42 +0.09 44 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.52 +0.10 44 0 25 0
27NOV26 50.00 P 0.00 0.00 0.00 0.65 +0.13 44 0 43 0
27NOV26 52.50 P 0.77 0.78 0.77 1.06 +0.20 44 6 158 -3
27NOV26 55.00 P 1.19 1.35 1.19 1.63 +0.29 44 9 101 -1
27NOV26 57.50 P 1.90 2.10 1.67 2.37 +0.38 43 8 190 +4
27NOV26 60.00 P 2.86 3.19 2.86 3.29 +0.48 43 3 760 +2
27NOV26 62.50 P 4.18 4.41 4.18 4.41 +0.59 43 502 688 +412
27NOV26 65.00 P 5.89 5.91 5.89 5.88 +0.71 44 11 546 0
27NOV26 67.50 P 7.61 7.61 7.61 7.56 +0.81 45 1 1,224 +1
27NOV26 70.00 P 0.00 0.00 0.00 9.39 +0.97 47 0 175 0
27NOV26 72.50 P 0.00 0.00 0.00 11.29 +1.06 47 0 1,025 0
27NOV26 75.00 P 0.00 0.00 0.00 13.32 +1.15 48 0 34 0
27NOV26 77.50 P 0.00 0.00 0.00 15.48 +1.24 49 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 17.74 +1.34 51 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 20.00 +1.32 52 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 22.25 +1.22 52 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 24.58 +1.26 53 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 26.91 +1.28 53 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 29.27 +1.29 52 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 31.66 +1.33 52 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 34.24 +1.51 57 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 36.77 +1.62 61 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 39.40 +1.74 67 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 41.55 +1.44 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 44.24 +1.64 67 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 46.72 +1.68 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 49.22 +1.54 71 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 51.77 +1.69 75 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 54.36 +1.72 80 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 56.66 +1.58 75 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 59.17 +1.56 78 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 61.67 +1.59 80 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 64.21 +1.70 83 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 66.55 +1.55 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 69.19 +1.58 86 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 71.71 +1.60 89 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 74.23 +1.59 92 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 76.73 +1.55 93 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 79.37 +1.77 100 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 81.71 +1.51 96 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 84.22 +1.64 98 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 86.90 +1.80 106 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 35.00 P 0.06 0.06 0.06 0.02 0.00 43 2 54 -2
30DEC26 36.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 +0.04 44 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.34 +0.07 44 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 +0.07 44 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.52 +0.09 43 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.63 +0.10 43 0 82 0
30DEC26 48.00 P 0.55 0.55 0.55 0.77 +0.13 44 1 192 -1
30DEC26 49.00 P 0.67 0.67 0.62 0.92 +0.14 43 20 85 +20
30DEC26 50.00 P 0.79 0.80 0.76 1.08 +0.16 43 32 547 +1
30DEC26 52.50 P 1.23 1.30 1.21 1.61 +0.23 43 58 365 -8
30DEC26 55.00 P 1.80 1.94 1.80 2.27 +0.29 43 21 471 +14
30DEC26 57.50 P 2.78 2.91 2.76 3.09 +0.36 43 59 645 +59
30DEC26 60.00 P 3.65 3.93 3.65 4.09 +0.46 43 2 1,227 +1
30DEC26 62.50 P 5.10 5.26 5.10 5.26 +0.57 43 2 812 -2
30DEC26 65.00 P 0.00 0.00 0.00 6.75 +0.70 44 0 2,643 0
30DEC26 67.50 P 8.45 8.45 8.45 8.44 +0.78 45 1 400 +1
30DEC26 70.00 P 0.00 0.00 0.00 10.22 +0.88 46 0 2,077 0
30DEC26 72.50 P 0.00 0.00 0.00 12.08 +1.00 47 0 1,084 0
30DEC26 75.00 P 0.00 0.00 0.00 14.04 +1.09 47 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 16.09 +1.14 48 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 18.26 +1.23 49 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 20.51 +1.30 50 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 22.81 +1.34 52 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 25.09 +1.31 52 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 27.38 +1.25 53 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 29.67 +1.25 53 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 32.01 +1.28 53 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 34.37 +1.29 53 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 36.77 +1.33 53 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 39.40 +1.58 58 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 41.75 +1.54 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.24 +1.59 59 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.72 +1.62 60 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.22 +1.54 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.77 +1.69 66 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.36 +1.72 70 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.66 +1.58 66 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 59.17 +1.56 68 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 61.67 +1.59 70 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 64.21 +1.59 73 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 66.63 +1.59 71 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 69.19 +1.58 75 0 18 0
30DEC26 135.00 P 0.00 0.00 0.00 71.71 +1.60 78 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 74.23 +1.59 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 76.73 +1.55 81 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 79.37 +1.77 87 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 81.71 +1.51 84 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 84.22 +1.64 85 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 86.90 +1.80 92 0 0 0
30MAR27 25.00 P 0.04 0.04 0.04 0.01 0.00 45 1 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 +0.04 45 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 +0.04 44 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.45 +0.05 44 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.54 +0.06 44 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.65 +0.08 44 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.76 +0.07 44 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.89 +0.09 44 0 68 0
30MAR27 44.00 P 0.77 0.77 0.77 1.05 +0.11 44 1 16 +1
30MAR27 45.00 P 0.88 0.88 0.88 1.21 +0.12 44 1 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.39 +0.14 44 0 10 0
30MAR27 47.00 P 1.25 1.25 1.25 1.60 +0.17 44 16 19 +15
30MAR27 48.00 P 1.46 1.46 1.46 1.81 +0.17 44 20 66 +20
30MAR27 49.00 P 1.60 1.60 1.60 2.04 +0.19 44 21 55 +21
30MAR27 50.00 P 1.77 1.77 1.77 2.31 +0.23 44 20 531 0
30MAR27 52.50 P 0.00 0.00 0.00 3.02 +0.27 44 0 506 0
30MAR27 55.00 P 3.45 3.53 3.45 3.86 +0.31 43 4 700 -1
30MAR27 57.50 P 4.12 4.65 4.12 4.85 +0.40 43 521 1,287 +504
30MAR27 60.00 P 5.70 5.80 5.62 5.94 +0.46 43 5 1,375 +5
30MAR27 62.50 P 0.00 0.00 0.00 7.16 +0.51 43 0 339 0
30MAR27 65.00 P 8.82 8.82 8.82 8.69 +0.62 44 2 240 0
30MAR27 67.50 P 0.00 0.00 0.00 10.32 +0.67 45 0 74 0
30MAR27 70.00 P 0.00 0.00 0.00 12.18 +0.86 46 0 146 0
30MAR27 72.50 P 14.14 14.14 14.14 13.94 +0.82 46 1 633 0
30MAR27 75.00 P 0.00 0.00 0.00 15.82 +0.93 47 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.72 +0.95 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 19.77 +1.06 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 21.83 +1.08 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 24.00 +1.18 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 26.21 +1.20 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 28.48 +1.27 51 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 30.79 +1.30 52 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 33.06 +1.25 52 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 35.33 +1.18 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.64 +1.19 53 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 39.93 +1.19 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.30 +1.25 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.63 +1.25 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.97 +1.23 53 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.38 +1.29 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.77 +1.31 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 54.36 +1.50 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 56.66 +1.37 53 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 59.17 +1.45 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 61.67 +1.51 56 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 64.21 +1.59 59 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 66.63 +1.56 58 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 69.19 +1.58 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 71.71 +1.60 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 74.23 +1.59 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 76.73 +1.55 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 79.37 +1.77 70 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 81.71 +1.51 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 84.22 +1.64 69 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 86.90 +1.80 74 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.05 0.00 45 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.34 +0.01 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.60 +0.03 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.71 +0.04 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.83 +0.04 45 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.96 +0.05 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.12 +0.07 45 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.28 +0.07 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.44 +0.07 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.64 +0.10 44 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.86 +0.11 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.07 +0.10 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.30 +0.12 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.58 +0.16 44 0 0 0
29JUN27 48.00 P 2.34 2.40 2.33 2.86 +0.16 44 3 30 +2
29JUN27 49.00 P 0.00 0.00 0.00 3.13 +0.15 44 0 25 0
29JUN27 50.00 P 2.78 2.78 2.78 3.43 +0.18 44 1 51 +1
29JUN27 52.50 P 0.00 0.00 0.00 4.30 +0.23 44 0 1,058 0
29JUN27 55.00 P 4.78 4.93 4.76 5.25 +0.30 44 11 862 +4
29JUN27 57.50 P 5.99 6.02 5.99 6.30 +0.31 44 7 231 +2
29JUN27 60.00 P 7.20 7.31 7.12 7.48 +0.41 44 61 151 +61
29JUN27 62.50 P 0.00 0.00 0.00 8.72 +0.40 44 0 166 0
29JUN27 65.00 P 10.35 10.35 10.35 10.23 +0.61 44 15 154 0
29JUN27 67.50 P 0.00 0.00 0.00 11.87 +0.66 45 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 13.65 +0.71 46 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 15.45 +0.74 46 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 17.36 +0.80 47 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 19.23 +0.82 47 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 21.18 +0.86 48 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 23.19 +0.92 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 25.26 +0.96 49 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 27.35 +0.98 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 29.54 +1.08 50 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 31.75 +1.10 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 33.99 +1.13 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 36.26 +1.17 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 38.51 +1.12 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 40.78 +1.14 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.06 +1.16 52 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 45.37 +1.18 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 47.69 +1.19 53 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 49.98 +1.19 53 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 52.37 +1.24 53 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 54.72 +1.26 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 57.08 +1.26 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 59.46 +1.29 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 61.87 +1.35 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 64.28 +1.36 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 66.71 +1.37 53 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 69.31 +1.55 56 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 71.71 +1.51 55 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 74.23 +1.54 57 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 76.73 +1.55 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 79.37 +1.77 61 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 81.71 +1.51 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 84.22 +1.64 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 86.90 +1.80 65 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.36 0.00 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.40 -0.01 45 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.58 0.00 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.80 0.00 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.92 0.00 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.05 0.00 45 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.22 +0.02 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.38 +0.01 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.55 +0.01 45 0 0 0
29SEP27 40.00 P 1.38 1.38 1.38 1.75 +0.03 45 1 16 +1
29SEP27 41.00 P 0.00 0.00 0.00 1.97 +0.03 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 2.19 +0.03 45 0 0 0
29SEP27 43.00 P 1.99 1.99 1.95 2.41 +0.02 45 25 25 +25
29SEP27 44.00 P 0.00 0.00 0.00 2.67 +0.06 45 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.96 +0.06 45 0 4 0
29SEP27 46.00 P 2.63 2.63 2.63 3.24 +0.06 45 1 1 +1
29SEP27 47.00 P 0.00 0.00 0.00 3.53 +0.06 45 0 0 0
29SEP27 48.00 P 3.29 3.29 3.29 3.83 +0.07 45 1 1 +1
29SEP27 49.00 P 0.00 0.00 0.00 4.19 +0.11 45 0 0 0
29SEP27 50.00 P 3.77 3.80 3.77 4.54 +0.11 45 11 15 +11
29SEP27 52.50 P 0.00 0.00 0.00 5.44 +0.11 45 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.50 +0.17 45 0 3 0
29SEP27 57.50 P 0.00 0.00 0.00 7.58 +0.17 45 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 8.83 +0.25 45 0 28 0
29SEP27 62.50 P 0.00 0.00 0.00 10.16 +0.31 45 0 135 0
29SEP27 65.00 P 11.21 11.21 11.21 11.66 +0.52 45 1 7 +1
29SEP27 67.50 P 13.35 13.35 13.35 13.33 +0.73 46 2 56 +2
29SEP27 70.00 P 15.10 15.10 15.10 15.01 +0.69 46 2 22 +2
29SEP27 72.50 P 0.00 0.00 0.00 16.73 +0.65 46 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.58 +0.83 47 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.44 +0.64 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.42 +0.85 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.40 +0.85 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 26.46 +0.90 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 28.55 +0.95 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.65 +0.96 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.77 +0.99 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.97 +1.04 51 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 37.16 +1.05 51 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 39.38 +1.08 51 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 41.62 +1.13 52 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 43.86 +1.10 52 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 46.14 +1.11 52 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 48.40 +1.12 52 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 50.69 +1.13 52 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 53.03 +1.18 53 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 55.32 +1.17 53 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 57.66 +1.21 53 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 60.00 +1.22 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 62.35 +1.23 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 64.71 +1.24 53 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 67.10 +1.28 53 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 69.50 +1.30 53 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 71.89 +1.29 53 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 74.32 +1.33 53 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 76.74 +1.31 53 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 79.37 +1.54 56 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 81.71 +1.43 54 0 0 0
TOTAL PUT 2,853 57,711 +1,563
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$ 68.800
11SEP26 48.00 C 0.00 0.00 0.00 20.84 -0.77 302 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 20.34 -0.77 294 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 19.84 -0.77 287 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 19.34 -0.77 279 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 18.84 -0.77 271 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 17.84 -0.77 256 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 16.84 -0.77 241 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 15.84 -0.77 227 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 14.84 -0.77 212 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 13.84 -0.77 198 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 12.80 -0.81 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 11.80 -0.81 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 10.80 -0.81 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 9.80 -0.81 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 8.80 -0.81 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 7.81 -0.80 89 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 6.81 -0.81 78 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 5.81 -0.82 67 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 4.81 -0.85 56 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 3.82 -0.89 53 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 2.87 -0.83 55 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 2.01 -0.89 56 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 1.26 -0.98 55 0 10 0
11SEP26 69.00 C 0.00 0.00 0.00 0.71 -0.87 55 0 154 0
11SEP26 70.00 C 0.79 0.79 0.36 0.35 -0.77 55 88 56 -34
11SEP26 71.00 C 0.37 0.38 0.21 0.15 -0.61 56 33 138 +29
11SEP26 72.00 C 0.00 0.00 0.00 0.06 -0.42 57 0 43 0
11SEP26 73.00 C 0.00 0.00 0.00 0.02 -0.26 57 0 54 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 -0.15 61 0 65 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.08 71 0 103 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.04 81 0 29 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 43 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 99 0 47 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 18 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 149 0 18 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 20.36 -0.78 101 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 19.87 -0.77 102 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 19.37 -0.77 99 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 18.86 -0.78 92 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 17.88 -0.76 94 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 16.87 -0.77 85 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 15.87 -0.77 80 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 14.88 -0.76 77 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 13.89 -0.75 74 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 12.84 -0.81 49 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 11.84 -0.81 44 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 10.85 -0.82 47 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 9.86 -0.82 47 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 8.88 -0.84 46 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 7.92 -0.84 47 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 6.98 -0.85 47 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 6.07 -0.86 47 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 5.21 -0.86 47 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 4.39 -0.87 47 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 3.68 -0.88 48 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 2.98 -0.75 47 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 2.37 -0.70 47 0 1 0
18SEP26 69.00 C 0.00 0.00 0.00 1.87 -0.65 47 0 157 0
18SEP26 70.00 C 1.70 1.82 1.49 1.45 -0.60 48 32 48 +3
18SEP26 71.00 C 0.00 0.00 0.00 1.11 -0.52 48 0 9 0
18SEP26 72.00 C 1.10 1.10 0.90 0.81 -0.55 48 19 20 +13
18SEP26 73.00 C 0.79 0.79 0.70 0.59 -0.44 48 4 10 +1
18SEP26 74.00 C 0.70 0.70 0.57 0.41 -0.39 48 30 15 +15
18SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.32 47 0 14 0
18SEP26 76.00 C 0.41 0.41 0.41 0.19 -0.26 47 15 15 +15
18SEP26 77.00 C 0.27 0.27 0.27 0.13 -0.20 48 15 15 +15
18SEP26 78.00 C 0.00 0.00 0.00 0.08 -0.15 47 0 0 0
18SEP26 79.00 C 0.16 0.16 0.16 0.06 -0.11 49 15 31 +15
18SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.08 49 0 36 0
18SEP26 81.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.94 -0.73 101 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.91 -0.76 90 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.91 -0.76 85 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.91 -0.76 81 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.91 -0.77 77 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.91 -0.77 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.91 -0.77 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.92 -0.76 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.94 -0.75 67 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 16.41 -0.79 52 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 13.92 -0.82 45 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 11.50 -0.84 45 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 9.19 -0.59 46 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 7.05 -0.85 45 0 413 0
29SEP26 65.00 C 0.00 0.00 0.00 5.17 -0.83 45 0 1,965 0
29SEP26 67.50 C 0.00 0.00 0.00 3.72 -0.53 47 0 1,147 0
29SEP26 70.00 C 2.63 2.63 2.40 2.38 -0.68 45 6 464 -4
29SEP26 72.50 C 1.88 1.88 1.88 1.55 -0.45 46 1 292 -1
29SEP26 75.00 C 1.12 1.12 0.98 0.92 -0.39 46 11 420 0
29SEP26 77.50 C 0.69 0.69 0.61 0.52 -0.33 46 8 435 +7
29SEP26 80.00 C 0.43 0.47 0.42 0.28 -0.22 46 44 613 -9
29SEP26 82.50 C 0.00 0.00 0.00 0.14 -0.15 46 0 483 0
29SEP26 85.00 C 0.17 0.17 0.17 0.07 -0.09 46 1 498 0
29SEP26 87.50 C 0.11 0.11 0.11 0.04 -0.05 47 1 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 26.16 -0.63 70 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 25.18 -0.49 68 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 24.21 -0.60 67 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 23.24 -0.44 65 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 22.27 -0.57 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.31 -0.42 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.35 -0.54 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.38 -0.40 59 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 17.01 -0.41 55 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 14.69 -0.34 52 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 12.27 -0.74 45 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 10.26 -0.51 46 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 8.43 -0.83 46 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 6.89 -0.58 46 0 78 0
29OCT26 67.50 C 5.60 5.60 5.38 5.40 -0.57 46 12 62 -12
29OCT26 70.00 C 0.00 0.00 0.00 4.22 -0.81 46 0 178 0
29OCT26 72.50 C 0.00 0.00 0.00 3.32 -0.54 46 0 294 0
29OCT26 75.00 C 2.70 2.70 2.70 2.50 -0.42 46 2 170 0
29OCT26 77.50 C 0.00 0.00 0.00 1.86 -0.42 46 0 165 0
29OCT26 80.00 C 0.00 0.00 0.00 1.36 -0.42 46 0 84 0
29OCT26 82.50 C 1.19 1.20 1.19 0.98 -0.35 46 3 120 -3
29OCT26 85.00 C 0.92 0.92 0.92 0.70 -0.28 46 15 79 +4
29OCT26 87.50 C 0.00 0.00 0.00 0.49 -0.22 46 0 154 0
29OCT26 90.00 C 0.68 0.68 0.68 0.34 -0.18 46 9 81 0
29OCT26 92.50 C 0.00 0.00 0.00 0.23 -0.14 46 0 80 0
29OCT26 95.00 C 0.38 0.38 0.37 0.16 -0.10 46 17 165 +17
27NOV26 43.00 C 0.00 0.00 0.00 26.45 -0.53 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 25.48 -0.53 62 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 24.52 -0.29 61 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.57 -0.28 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.62 -0.28 58 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.68 -0.32 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.74 -0.31 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.82 -0.61 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.56 -0.60 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.40 -0.17 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.32 -0.50 49 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 11.31 -0.42 47 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 9.63 -0.44 47 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 8.19 -0.69 47 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 6.83 -0.49 47 0 41 0
27NOV26 70.00 C 0.00 0.00 0.00 5.67 -0.71 47 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 4.68 -0.67 47 0 18 0
27NOV26 75.00 C 0.00 0.00 0.00 3.86 -0.55 47 0 387 0
27NOV26 77.50 C 0.00 0.00 0.00 3.12 -0.49 47 0 80 0
27NOV26 80.00 C 2.70 2.70 2.61 2.50 -0.43 47 3 55 +2
27NOV26 82.50 C 0.00 0.00 0.00 1.99 -0.38 47 0 6 0
27NOV26 85.00 C 0.00 0.00 0.00 1.58 -0.33 47 0 92 0
27NOV26 87.50 C 1.64 1.64 1.56 1.24 -0.28 47 31 46 +29
27NOV26 90.00 C 0.00 0.00 0.00 0.97 -0.24 47 0 1 0
27NOV26 92.50 C 0.00 0.00 0.00 0.75 -0.21 47 0 4 0
27NOV26 95.00 C 0.95 0.95 0.95 0.58 -0.18 47 15 75 +15
30DEC26 42.00 C 0.00 0.00 0.00 27.63 -0.59 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.70 -0.64 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.75 -0.65 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.85 -0.61 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.92 -0.54 55 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.95 -0.65 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.04 -0.26 52 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 21.22 -0.18 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.26 -0.25 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 18.15 -0.28 50 0 89 0
30DEC26 55.00 C 16.14 16.14 16.14 15.48 -0.66 42 1 101 0
30DEC26 57.50 C 14.00 14.00 14.00 13.64 -0.71 43 2 54 -2
30DEC26 60.00 C 0.00 0.00 0.00 12.30 -0.32 46 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 10.72 -0.32 47 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 9.34 -0.52 47 0 488 0
30DEC26 67.50 C 0.00 0.00 0.00 8.05 -0.38 47 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 6.93 -0.43 47 0 186 0
30DEC26 72.50 C 0.00 0.00 0.00 5.95 -0.33 47 0 177 0
30DEC26 75.00 C 5.02 5.08 5.02 5.06 -0.41 47 47 855 0
30DEC26 77.50 C 4.29 4.34 4.29 4.28 -0.37 47 47 145 -41
30DEC26 80.00 C 0.00 0.00 0.00 3.61 -0.39 47 0 690 0
30DEC26 82.50 C 3.20 3.20 3.20 3.02 -0.35 47 100 218 +78
30DEC26 85.00 C 0.00 0.00 0.00 2.52 -0.31 47 0 714 0
30DEC26 87.50 C 0.00 0.00 0.00 2.09 -0.28 47 0 158 0
30DEC26 90.00 C 2.08 2.12 2.08 1.73 -0.24 47 2 663 0
30DEC26 92.50 C 0.00 0.00 0.00 1.43 -0.21 47 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 1.18 -0.18 47 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.94 -0.19 47 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.79 -0.14 47 0 29 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 -0.14 47 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.51 -0.12 46 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.42 -0.10 47 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 28.57 -0.02 54 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 27.67 -0.03 53 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 26.80 -0.04 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.94 -0.03 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.09 -0.52 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.24 -0.56 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.42 -0.59 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.61 -0.61 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.81 -0.62 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.94 -0.56 50 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 18.13 -0.57 49 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 16.44 -0.42 49 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 14.85 -0.42 48 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 13.40 -0.30 48 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 12.09 -0.53 48 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 10.91 -0.50 48 0 65 0
30MAR27 70.00 C 0.00 0.00 0.00 9.84 -0.47 48 0 100 0
30MAR27 72.50 C 0.00 0.00 0.00 8.86 -0.35 48 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 7.99 -0.32 49 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 7.17 -0.33 49 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 6.40 -0.37 48 0 153 0
30MAR27 82.50 C 0.00 0.00 0.00 5.70 -0.39 48 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 5.07 -0.37 48 0 196 0
30MAR27 87.50 C 0.00 0.00 0.00 4.51 -0.34 48 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 4.01 -0.31 48 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 3.56 -0.29 48 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 3.16 -0.26 48 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.80 -0.24 48 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.41 -0.29 48 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 2.13 -0.27 48 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.89 -0.24 48 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.67 -0.22 48 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 28.49 -0.70 53 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 27.66 -0.60 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.85 -0.54 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.06 -0.66 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.28 -0.72 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.50 -0.23 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.77 -0.67 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.02 -0.69 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.26 -0.55 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.59 -0.67 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.03 +0.02 49 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 16.64 -0.53 49 0 192 0
29JUN27 62.50 C 0.00 0.00 0.00 15.25 -0.07 49 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 14.02 -0.63 49 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 12.84 -0.73 49 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 11.82 -0.44 49 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 10.86 -0.47 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.02 -0.46 49 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 8.97 -0.70 48 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 8.50 -0.40 49 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 7.79 -0.42 49 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 7.14 -0.42 49 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 6.49 -0.42 49 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 5.95 -0.35 49 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 5.45 -0.36 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.96 -0.35 49 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 4.40 -0.42 48 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 4.04 -0.41 48 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 3.68 -0.40 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.33 -0.38 48 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 3.07 -0.32 48 0 230 0
29SEP27 47.00 C 0.00 0.00 0.00 26.18 -0.61 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 25.48 -0.60 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 24.79 -0.60 51 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.11 -0.60 50 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.49 -0.55 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.97 -0.55 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.55 +0.04 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.22 +0.04 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.98 +0.03 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.83 +0.01 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.54 -0.83 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.81 -0.48 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.82 -0.47 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.98 -0.52 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.22 -0.42 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.47 -0.49 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 9.78 -0.45 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 9.13 -0.39 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.52 -0.39 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.91 -0.39 50 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 7.33 -0.36 50 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 6.86 -0.33 50 0 1 0
TOTAL CALL 629 26,229 +152
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 121 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 97 0 14 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 16 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 19 0
11SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.09 56 0 79 0
11SEP26 66.00 P 0.11 0.11 0.11 0.07 -0.14 56 5 73 -5
11SEP26 67.00 P 0.27 0.27 0.23 0.19 -0.20 55 16 45 -5
11SEP26 68.00 P 0.46 0.60 0.46 0.44 -0.23 54 13 74 +6
11SEP26 69.00 P 1.13 1.13 0.90 0.89 -0.16 54 30 31 +12
11SEP26 70.00 P 1.32 1.63 1.32 1.53 -0.01 54 2 46 -1
11SEP26 71.00 P 0.00 0.00 0.00 2.34 +0.15 55 0 8 0
11SEP26 72.00 P 0.00 0.00 0.00 3.25 +0.31 56 0 1 0
11SEP26 73.00 P 0.00 0.00 0.00 4.21 +0.48 54 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 5.20 +0.52 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 6.20 +0.73 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 7.20 +0.77 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 8.20 +0.79 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 9.20 +0.80 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 10.20 +0.80 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 11.20 +0.49 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 12.20 +0.46 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 13.20 +0.43 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 14.20 +0.40 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 15.20 +0.37 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 16.20 +0.45 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 17.20 +0.31 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 18.20 +0.39 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 19.20 +0.45 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 20.20 +0.53 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 21.20 +0.25 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 22.20 +0.45 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 23.20 +0.45 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 1 0
18SEP26 59.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
18SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 6 0
18SEP26 61.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.14 -0.05 47 0 30 0
18SEP26 63.00 P 0.30 0.32 0.30 0.24 -0.05 48 16 16 +12
18SEP26 64.00 P 0.47 0.47 0.43 0.37 -0.07 47 30 30 +26
18SEP26 65.00 P 0.68 0.68 0.55 0.56 -0.07 48 16 38 +16
18SEP26 66.00 P 0.00 0.00 0.00 0.80 -0.07 47 0 1 0
18SEP26 67.00 P 1.17 1.17 1.17 1.12 -0.07 47 1 5 +1
18SEP26 68.00 P 1.68 1.68 1.53 1.52 -0.04 47 9 9 +6
18SEP26 69.00 P 0.00 0.00 0.00 2.01 0.00 47 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 2.59 +0.07 47 0 2 0
18SEP26 71.00 P 0.00 0.00 0.00 3.26 +0.14 48 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 3.97 +0.19 48 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 4.73 +0.26 47 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 5.56 +0.43 47 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 6.44 +0.50 47 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 7.35 +0.56 47 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 8.29 +0.62 47 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 9.25 +0.67 47 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 10.22 +0.70 46 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 11.21 +0.50 47 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 12.20 +0.41 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 13.20 +0.40 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 14.24 +0.44 64 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 15.20 +0.36 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 16.20 +0.34 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 17.20 +0.31 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 18.20 +0.28 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 19.20 +0.36 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 20.20 +0.26 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 21.20 +0.25 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 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 70 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 0.03 0.05 0.03 0.01 0.00 54 2 1,858 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 608 0
29SEP26 55.00 P 0.13 0.13 0.13 0.04 -0.02 46 1 1,071 -1
29SEP26 57.50 P 0.23 0.23 0.23 0.12 -0.03 46 2 1,263 -2
29SEP26 60.00 P 0.40 0.42 0.39 0.31 -0.04 46 18 1,797 -14
29SEP26 62.50 P 0.75 0.75 0.68 0.68 -0.04 46 23 752 +16
29SEP26 65.00 P 1.40 1.42 1.27 1.27 +0.01 45 9 2,241 -1
29SEP26 67.50 P 2.10 2.26 2.10 2.21 +0.07 46 3 933 -1
29SEP26 70.00 P 0.00 0.00 0.00 3.50 +0.13 46 0 485 0
29SEP26 72.50 P 0.00 0.00 0.00 5.11 +0.22 46 0 325 0
29SEP26 75.00 P 0.00 0.00 0.00 7.00 +0.38 46 0 413 0
29SEP26 77.50 P 0.00 0.00 0.00 9.12 +0.50 46 0 433 0
29SEP26 80.00 P 0.00 0.00 0.00 11.39 +0.28 46 0 1,241 0
29SEP26 82.50 P 0.00 0.00 0.00 13.83 +0.34 49 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 16.23 +0.29 47 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 18.71 +0.25 49 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 21.20 +0.25 0 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 23.70 +0.17 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.20 +0.23 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.70 +0.38 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.20 +0.33 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.70 +0.26 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.20 +0.09 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.70 +0.33 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.20 +0.25 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 43.70 +0.73 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 107 0
29OCT26 50.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 115 0
29OCT26 52.50 P 0.00 0.00 0.00 0.22 -0.04 46 0 261 0
29OCT26 55.00 P 0.00 0.00 0.00 0.44 -0.04 46 0 338 0
29OCT26 57.50 P 0.92 0.92 0.92 0.77 -0.05 46 9 349 -9
29OCT26 60.00 P 1.31 1.31 1.31 1.25 +0.03 46 11 227 -8
29OCT26 62.50 P 1.95 1.95 1.95 1.92 +0.06 46 15 181 +15
29OCT26 65.00 P 2.80 2.80 2.80 2.76 +0.10 46 2 345 0
29OCT26 67.50 P 3.71 3.71 3.71 3.81 +0.10 45 2 332 -2
29OCT26 70.00 P 0.00 0.00 0.00 5.17 +0.15 46 0 139 0
29OCT26 72.50 P 0.00 0.00 0.00 6.67 +0.16 45 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 8.38 +0.23 46 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 10.25 +0.05 45 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 12.27 +0.06 45 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.64 +0.29 49 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.75 +0.16 48 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.15 +0.24 50 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.46 +0.30 49 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.89 +0.19 51 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.26 +0.29 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.31 -0.01 47 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.64 -0.02 47 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 1.02 -0.01 47 0 183 0
27NOV26 57.50 P 0.00 0.00 0.00 1.53 0.00 47 0 126 0
27NOV26 60.00 P 2.15 2.15 2.15 2.17 +0.07 47 2 237 +2
27NOV26 62.50 P 2.90 2.90 2.90 2.93 +0.09 46 1 107 +1
27NOV26 65.00 P 3.88 3.88 3.88 3.90 +0.16 46 16 209 +14
27NOV26 67.50 P 4.99 5.07 4.99 5.05 +0.13 46 18 51 +1
27NOV26 70.00 P 0.00 0.00 0.00 6.39 +0.19 46 0 47 0
27NOV26 72.50 P 7.77 7.77 7.77 7.91 +0.19 47 1 27 0
27NOV26 75.00 P 0.00 0.00 0.00 9.52 +0.20 46 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 11.32 0.00 47 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 13.42 +0.22 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 15.46 +0.47 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.57 +0.22 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.75 +0.34 50 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.99 +0.40 50 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.27 +0.11 50 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.59 +0.05 50 0 0 0
30DEC26 42.00 P 0.37 0.37 0.37 0.14 0.00 47 1 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 0.00 47 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.01 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.36 +0.02 47 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.44 +0.01 47 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.53 +0.02 47 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.64 +0.02 47 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 0.76 +0.02 47 0 221 0
30DEC26 52.50 P 1.23 1.23 1.23 1.14 +0.03 47 15 374 +15
30DEC26 55.00 P 1.73 1.73 1.68 1.65 +0.06 47 20 1,446 0
30DEC26 57.50 P 2.27 2.27 2.23 2.17 +0.05 46 60 641 0
30DEC26 60.00 P 3.05 3.05 3.00 2.94 +0.06 46 8 719 -6
30DEC26 62.50 P 3.79 3.79 3.79 3.81 +0.04 46 2 299 0
30DEC26 65.00 P 0.00 0.00 0.00 4.84 -0.06 46 0 273 0
30DEC26 67.50 P 6.14 6.14 5.99 5.99 +0.16 46 90 309 0
30DEC26 70.00 P 7.44 7.44 7.44 7.40 +0.18 46 1 91 +1
30DEC26 72.50 P 8.98 8.98 8.98 8.92 +0.19 46 3 242 +3
30DEC26 75.00 P 0.00 0.00 0.00 10.56 +0.25 47 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 12.38 +0.16 47 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 14.29 +0.28 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 16.26 +0.23 48 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 18.30 +0.23 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 20.41 +0.22 49 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 22.53 +0.16 49 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 24.78 +0.14 49 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 27.03 +0.09 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 29.33 +0.01 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.65 +0.14 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.98 +0.46 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.37 +0.26 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.81 +0.44 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.66 +0.03 48 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.78 +0.03 48 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.91 +0.03 48 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.04 +0.04 48 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.21 +0.05 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.38 +0.05 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.55 +0.05 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.76 +0.07 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 1.99 +0.07 48 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.56 +0.06 48 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.21 +0.04 47 0 255 0
30MAR27 57.50 P 3.90 3.90 3.90 4.01 +0.09 47 15 183 +10
30MAR27 60.00 P 0.00 0.00 0.00 4.88 +0.07 47 0 286 0
30MAR27 62.50 P 5.81 5.81 5.81 5.92 +0.10 47 15 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.08 +0.13 47 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 8.36 +0.16 47 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 9.75 +0.18 47 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 11.26 +0.21 47 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 12.87 +0.33 47 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 14.58 +0.36 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 16.32 +0.34 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 18.24 0.00 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.10 -0.04 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 22.10 -0.02 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 24.18 0.00 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 26.27 +0.02 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 28.40 +0.01 49 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 30.55 -0.04 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.75 +0.57 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 35.00 +0.59 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.24 +0.47 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.54 +0.50 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.64 +0.04 49 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.83 +0.06 49 0 6 0
29JUN27 45.00 P 2.16 2.16 2.16 2.06 +0.06 49 1 19 -1
29JUN27 46.00 P 0.00 0.00 0.00 2.29 +0.06 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.52 +0.06 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.77 +0.07 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.01 +0.03 49 0 21 0
29JUN27 50.00 P 3.25 3.25 3.25 3.28 +0.04 48 2 27 +2
29JUN27 52.50 P 0.00 0.00 0.00 3.98 +0.02 48 0 33 0
29JUN27 55.00 P 4.75 4.81 4.75 4.77 +0.11 48 3 77 +3
29JUN27 57.50 P 0.00 0.00 0.00 5.72 +0.04 48 0 157 0
29JUN27 60.00 P 0.00 0.00 0.00 6.77 +0.07 47 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 7.97 +0.15 48 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 9.24 +0.17 48 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.59 +0.20 48 0 0 0
29JUN27 70.00 P 12.08 12.08 12.08 12.06 +0.29 48 2 7 0
29JUN27 72.50 P 0.00 0.00 0.00 13.37 +0.10 47 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 15.11 +0.26 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.75 +0.29 48 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.54 +0.35 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 20.33 +0.23 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 22.22 +0.39 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 24.14 +0.27 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 26.09 +0.47 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 28.09 +0.46 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 30.12 +0.46 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 32.20 +0.50 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.29 +0.34 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 36.42 +0.36 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.59 +0.34 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.77 +0.36 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.42 -0.05 49 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.71 -0.07 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.05 +0.08 49 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.36 +0.08 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.14 +0.01 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.16 +0.10 49 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 7.16 +0.15 48 0 4 0
29SEP27 60.00 P 0.00 0.00 0.00 8.20 +0.09 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.43 +0.24 48 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 10.84 +0.26 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.19 +0.25 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.64 +0.26 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.98 +0.08 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.67 +0.17 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.35 +0.19 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.15 +0.28 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.90 +0.23 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.72 +0.22 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 25.63 +0.26 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.55 +0.25 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.52 +0.32 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 31.52 +0.28 50 0 0 0
TOTAL PUT 511 30,069 +106
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$ 15.500
29SEP26 11.00 C 0.00 0.00 0.00 4.52 -0.22 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.02 -0.22 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.50 -0.24 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.02 -0.22 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.52 -0.20 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.02 -0.20 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.53 -0.20 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.05 -0.19 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 -0.18 21 0 60 0
29SEP26 15.50 C 0.32 0.32 0.32 0.30 -0.14 20 15 44 +14
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.09 20 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.04 21 0 104 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 85 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.53 -0.21 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.04 -0.25 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.54 -0.20 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.05 -0.20 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.56 -0.20 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.08 -0.19 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.62 -0.18 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.21 -0.17 23 0 0 0
29OCT26 15.00 C 0.82 0.82 0.77 0.82 -0.18 22 18 84 +18
29OCT26 15.50 C 0.00 0.00 0.00 0.54 -0.12 22 0 69 0
29OCT26 16.00 C 0.00 0.00 0.00 0.34 -0.09 23 0 102 0
29OCT26 16.50 C 0.00 0.00 0.00 0.20 -0.06 23 0 342 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 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
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.57 -0.20 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.08 -0.21 28 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.59 -0.20 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.11 -0.20 27 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.62 -0.21 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.16 -0.19 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.73 -0.18 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.33 -0.18 23 0 45 0
27NOV26 15.00 C 1.00 1.00 0.99 0.99 -0.14 23 45 90 +45
27NOV26 15.50 C 0.00 0.00 0.00 0.71 -0.12 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.50 -0.10 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.35 -0.06 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.23 -0.06 24 0 355 0
27NOV26 17.50 C 0.00 0.00 0.00 0.15 -0.04 24 0 510 0
27NOV26 18.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.01 24 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 11.00 C 0.00 0.00 0.00 4.62 -0.20 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.14 -0.20 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.66 -0.20 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.19 -0.19 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.69 -0.22 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.25 -0.18 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.85 -0.17 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 -0.16 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 -0.15 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 -0.13 23 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.10 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 -0.07 23 0 121 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 -0.06 24 0 687 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.04 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.77 -0.19 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.29 -0.19 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.83 -0.19 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.38 -0.18 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.90 -0.22 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.50 -0.18 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.16 -0.16 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.81 -0.16 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 -0.14 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.23 -0.12 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 -0.11 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.09 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.08 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 -0.07 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.06 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.05 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.05 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 25 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 27 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.90 -0.19 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.45 -0.18 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.00 -0.18 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.58 -0.15 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.17 -0.13 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.72 -0.17 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.37 -0.07 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.05 -0.06 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.77 -0.03 26 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.52 0.00 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.27 -0.04 25 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.05 -0.05 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.88 -0.03 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 0.00 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.50 +0.01 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 +0.01 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 +0.02 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.92 -0.19 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.46 -0.19 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.01 -0.19 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.58 -0.18 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.17 -0.17 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.77 -0.12 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.41 -0.17 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.09 -0.15 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.80 -0.13 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.53 -0.13 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.27 -0.11 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.10 -0.10 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.92 -0.10 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.77 -0.09 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.64 -0.07 24 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 0.53 -0.07 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.36 -0.05 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
TOTAL CALL 78 7,832 +77
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 21 0 66 0
29SEP26 15.00 P 0.14 0.14 0.14 0.11 +0.03 21 5 391 +5
29SEP26 15.50 P 0.32 0.32 0.29 0.30 +0.07 22 31 539 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.60 +0.10 20 0 406 0
29SEP26 16.50 P 0.00 0.00 0.00 1.02 +0.16 20 0 261 0
29SEP26 17.00 P 0.00 0.00 0.00 1.50 +0.19 0 0 107 0
29SEP26 17.50 P 0.00 0.00 0.00 2.00 +0.20 0 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.50 +0.20 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.00 +0.20 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 +0.23 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.03 +0.23 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.53 +0.23 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.53 +0.23 75 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.53 +0.23 84 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.53 +0.23 92 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.53 +0.23 100 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.53 +0.23 108 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.53 +0.23 115 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.53 +0.23 122 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.53 +0.23 129 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.53 +0.23 135 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.53 +0.23 141 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.53 +0.23 147 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 +0.03 23 0 102 0
29OCT26 15.00 P 0.31 0.32 0.30 0.30 +0.06 23 61 168 -10
29OCT26 15.50 P 0.00 0.00 0.00 0.52 +0.08 24 0 202 0
29OCT26 16.00 P 0.00 0.00 0.00 0.81 +0.11 24 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.15 +0.14 23 0 376 0
29OCT26 17.00 P 0.00 0.00 0.00 1.56 +0.16 23 0 305 0
29OCT26 17.50 P 0.00 0.00 0.00 2.02 +0.18 23 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.50 +0.19 0 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.00 +0.20 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.53 +0.23 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.03 +0.23 40 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.53 +0.23 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.53 +0.23 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.53 +0.23 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.53 +0.23 62 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.53 +0.23 67 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.53 +0.23 72 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.26 +0.04 24 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.43 +0.06 24 0 16 0
27NOV26 15.50 P 0.00 0.00 0.00 0.66 +0.09 24 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 0.94 +0.10 24 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.26 +0.11 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.64 +0.14 23 0 17 0
27NOV26 17.50 P 2.10 2.10 2.10 2.07 +0.16 24 48 199 +48
27NOV26 18.00 P 0.00 0.00 0.00 2.52 +0.17 23 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.00 +0.17 0 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.53 +0.20 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.03 +0.20 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.53 +0.20 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.53 +0.20 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.53 +0.20 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.53 +0.20 51 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.53 +0.20 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.03 23 0 29 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 +0.06 24 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 0.77 +0.09 24 0 208 0
30DEC26 16.00 P 0.00 0.00 0.00 1.04 +0.10 24 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.36 +0.12 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.73 +0.14 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.13 +0.16 24 0 3 0
30DEC26 18.00 P 2.60 2.60 2.60 2.57 +0.22 24 48 222 +48
30DEC26 18.50 P 0.00 0.00 0.00 3.02 +0.18 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.53 +0.20 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.03 +0.20 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.53 +0.20 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.53 +0.20 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.53 +0.20 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.53 +0.20 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.53 +0.20 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.53 +0.20 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.53 +0.20 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.53 +0.20 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.53 +0.20 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.53 +0.20 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.53 +0.20 68 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.53 +0.20 71 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 +0.03 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.42 +0.04 24 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 +0.06 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 +0.06 24 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 +0.07 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 +0.09 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.58 +0.10 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.91 +0.13 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.29 +0.13 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.69 +0.15 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.10 +0.18 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.54 +0.18 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.03 +0.20 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.53 +0.20 26 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.53 +0.20 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.53 +0.20 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.53 +0.20 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.53 +0.20 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.53 +0.20 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.53 +0.20 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.53 +0.20 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.53 +0.20 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.53 +0.20 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.53 +0.20 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 +0.05 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 +0.06 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.28 +0.09 26 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 +0.09 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.51 +0.11 25 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.67 +0.12 25 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 0.88 +0.18 26 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.10 +0.21 25 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.36 +0.21 26 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.64 +0.27 26 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.94 +0.28 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.27 +0.29 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.62 +0.24 26 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.00 +0.33 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.28 +0.23 23 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.67 +0.23 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.08 +0.23 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.50 +0.23 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.93 +0.24 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.80 +0.22 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.70 +0.21 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.62 +0.21 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.55 +0.19 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.53 +0.20 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.44 +0.04 24 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.74 +0.05 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.92 +0.08 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.12 +0.07 23 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.37 +0.09 23 0 10 0
29SEP27 15.50 P 0.00 0.00 0.00 1.64 +0.10 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.94 +0.11 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.27 +0.13 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.62 +0.15 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.00 +0.19 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.32 +0.14 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.71 +0.15 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.11 +0.16 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.52 +0.15 19 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.95 +0.17 18 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.82 +0.18 0 0 0 0
TOTAL PUT 193 5,753 +92
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$ 106.700
29SEP26 46.00 C 0.00 0.00 0.00 60.77 -0.41 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.77 -0.41 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.78 -0.40 112 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.78 -0.40 106 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.78 -0.40 98 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.28 -0.41 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.79 -0.40 92 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.29 -0.41 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.79 -0.41 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.30 -0.40 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.80 -0.41 0 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 39.31 -0.40 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.81 -0.41 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.31 -0.41 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.82 -0.40 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.32 -0.41 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.83 -0.40 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.33 -0.41 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.83 -0.41 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.34 -0.41 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.84 -0.41 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.35 -0.42 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.88 -0.43 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.47 -0.44 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.18 -0.47 24 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.12 -0.48 24 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.40 -0.45 24 0 75 0
29SEP26 107.50 C 1.63 1.63 1.51 2.01 -0.39 23 200 284 +200
29SEP26 110.00 C 0.00 0.00 0.00 1.12 -0.32 23 0 62 0
29SEP26 112.50 C 0.00 0.00 0.00 0.60 -0.24 24 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 -0.15 24 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 -0.08 24 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.43 -0.41 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.94 -0.41 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.45 -0.41 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.96 -0.41 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.47 -0.41 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.98 -0.41 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.49 -0.41 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.00 -0.41 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.51 -0.41 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.83 -0.60 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.33 -0.61 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.83 -0.63 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.36 -0.63 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.12 -0.43 22 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.71 -0.44 22 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.37 -0.46 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 10.15 -0.49 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 8.10 -0.50 22 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 6.27 -0.50 22 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 4.70 -0.48 22 0 83 0
29OCT26 107.50 C 0.00 0.00 0.00 3.29 -0.44 22 0 98 0
29OCT26 110.00 C 0.00 0.00 0.00 2.35 -0.36 22 0 75 0
29OCT26 112.50 C 1.74 1.77 1.74 1.64 -0.35 23 30 66 +30
29OCT26 115.00 C 0.00 0.00 0.00 1.06 -0.28 23 0 39 0
29OCT26 117.50 C 1.16 1.20 1.16 0.66 -0.22 23 90 108 +78
29OCT26 120.00 C 0.90 0.94 0.90 0.40 -0.16 23 45 77 +15
29OCT26 122.50 C 0.00 0.00 0.00 0.23 -0.11 23 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.13 -0.07 23 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 32.00 -0.41 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.51 -0.41 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.00 -0.43 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.55 -0.39 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.09 -0.37 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.69 -0.63 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.53 -0.43 23 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.24 -0.44 23 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.05 -0.46 23 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 11.00 -0.46 23 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 9.11 -0.46 23 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 7.19 -0.44 22 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 5.74 -0.42 22 0 65 0
27NOV26 107.50 C 0.00 0.00 0.00 4.50 -0.39 23 0 36 0
27NOV26 110.00 C 0.00 0.00 0.00 3.47 -0.34 23 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 2.73 -0.29 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 2.04 -0.30 24 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 1.48 -0.25 24 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.05 -0.21 24 0 64 0
27NOV26 122.50 C 0.00 0.00 0.00 0.73 -0.17 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.50 -0.13 23 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.33 -0.11 23 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.22 -0.07 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.81 -0.37 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.82 -0.36 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.83 -0.35 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.84 -0.34 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.85 -0.33 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.38 -0.31 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 51.91 -0.31 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.43 -0.41 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.96 -0.39 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.49 -0.37 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.03 -0.67 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.57 -0.31 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.13 -0.30 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.68 -0.32 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.23 -0.32 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.79 -0.32 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.35 -0.32 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.91 -0.30 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.49 +0.03 16 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.14 -0.25 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.94 -0.02 22 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 15.72 -0.48 22 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 13.61 -0.50 22 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 11.64 -0.51 22 0 32 0
30DEC26 100.00 C 0.00 0.00 0.00 9.82 -0.51 22 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 8.01 -0.41 21 0 36 0
30DEC26 105.00 C 0.00 0.00 0.00 6.59 -0.39 22 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 5.33 -0.39 22 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 4.39 -0.28 23 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 3.49 -0.37 23 0 108 0
30DEC26 115.00 C 3.40 3.40 2.85 2.70 -0.39 23 8 124 0
30DEC26 117.50 C 0.00 0.00 0.00 2.06 -0.35 23 0 161 0
30DEC26 120.00 C 2.12 2.12 2.12 1.55 -0.30 22 1 47 0
30DEC26 122.50 C 0.00 0.00 0.00 1.16 -0.25 22 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.82 -0.21 22 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 0.60 -0.16 22 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.43 -0.13 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.00 +0.16 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.56 +0.21 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 45.14 +0.25 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.72 +0.02 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.29 +0.25 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.87 +0.25 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.45 +0.25 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.04 +0.25 23 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.64 +0.24 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.26 +0.22 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 25.91 +0.21 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.64 +0.23 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 21.43 +0.23 22 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 19.27 +0.13 22 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 17.22 +0.04 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.29 -0.49 22 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 13.48 -0.50 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.84 -0.12 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 10.25 -0.49 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 8.84 -0.48 22 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 7.65 -0.15 22 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 6.63 -0.26 23 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 5.60 -0.22 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.70 -0.32 22 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 3.91 -0.38 22 0 86 0
30MAR27 120.00 C 0.00 0.00 0.00 3.24 -0.35 22 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.66 -0.32 22 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.18 -0.28 22 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.77 -0.25 22 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.39 -0.21 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.11 +0.25 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.67 +0.24 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.25 +0.25 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.81 +0.11 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.41 +0.25 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.00 +0.25 26 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 35.59 +0.23 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.19 +0.23 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.84 +0.25 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.50 +0.21 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.24 +0.25 24 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 24.02 +0.23 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.84 +0.17 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.51 -0.14 22 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 17.52 -0.18 22 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 15.66 -0.53 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.27 -0.09 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.65 -0.11 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 11.14 -0.14 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.73 -0.21 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 8.46 -0.27 22 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 7.34 -0.29 22 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 6.29 -0.45 22 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.43 -0.43 22 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.61 -0.43 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.94 -0.39 22 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.33 -0.35 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.82 -0.33 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.36 -0.22 22 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.99 -0.27 22 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 26.52 +0.22 23 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.39 +0.21 23 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.08 -0.12 22 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.27 -0.41 22 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 18.45 -0.20 22 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.70 -0.17 22 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.34 +0.03 23 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.82 +0.01 23 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.42 0.00 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.13 -0.02 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 9.96 -0.03 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 8.89 +0.16 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 7.92 -0.07 23 0 14 0
29SEP27 115.00 C 0.00 0.00 0.00 7.05 +0.07 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 6.25 +0.01 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.48 +0.03 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.86 +0.04 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.23 +0.03 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 3.73 +0.04 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 3.26 +0.05 23 0 0 0
TOTAL CALL 374 3,383 +323
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 24 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 66 0
29SEP26 97.50 P 0.00 0.00 0.00 0.12 -0.04 24 0 21 0
29SEP26 100.00 P 0.34 0.34 0.31 0.32 -0.05 24 17 101 -2
29SEP26 102.50 P 0.00 0.00 0.00 0.74 -0.07 23 0 20 0
29SEP26 105.00 P 0.00 0.00 0.00 1.50 -0.14 23 0 32 0
29SEP26 107.50 P 0.00 0.00 0.00 2.73 -0.07 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 4.31 +0.09 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 6.25 +0.18 24 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 8.46 +0.28 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 10.83 +0.34 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 13.30 +0.39 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 15.80 +0.40 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.30 +0.40 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.07 +0.06 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.57 -0.02 55 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 52 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 45 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 0.01 -0.01 23 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 114 0
29OCT26 95.00 P 0.00 0.00 0.00 0.29 -0.06 22 0 131 0
29OCT26 97.50 P 0.00 0.00 0.00 0.58 -0.04 23 0 14 0
29OCT26 100.00 P 0.00 0.00 0.00 0.98 -0.09 22 0 55 0
29OCT26 102.50 P 1.87 1.87 1.87 1.63 -0.13 22 15 22 +11
29OCT26 105.00 P 0.00 0.00 0.00 2.57 -0.18 22 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 3.92 -0.04 23 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 5.28 0.00 22 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 7.23 +0.08 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 9.26 +0.16 25 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 11.13 +0.21 22 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 13.42 +0.28 22 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 15.82 +0.33 22 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 18.79 +0.34 34 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 21.22 +0.21 36 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 23.71 +0.12 39 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 0.00 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 25 0
27NOV26 92.50 P 0.00 0.00 0.00 0.46 -0.04 24 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 0.77 -0.04 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.16 -0.06 23 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 1.73 -0.09 23 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 2.52 -0.18 23 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 3.55 -0.17 23 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 4.88 -0.06 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 6.40 +0.02 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 8.12 +0.10 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 9.99 +0.14 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 11.69 -0.15 23 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 13.81 +0.24 23 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 16.06 -0.19 23 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 18.95 +0.50 30 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 21.35 +0.28 32 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 23.76 +0.17 33 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 27 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 0.00 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.24 -0.05 22 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.43 -0.07 22 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 0.70 -0.09 22 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 1.09 -0.10 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 1.59 -0.13 22 0 186 0
30DEC26 100.00 P 0.00 0.00 0.00 2.19 -0.23 22 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 3.05 -0.23 22 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 4.15 -0.17 22 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 5.46 -0.09 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.94 -0.02 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.57 +0.25 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.07 +0.03 22 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 12.36 +0.09 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.06 +0.15 22 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.23 -0.02 22 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.06 +0.27 27 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.47 +0.29 29 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.81 +0.17 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.02 0.00 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.33 -0.04 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.76 -0.06 22 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.09 -0.06 22 0 10 0
30MAR27 92.50 P 1.70 1.70 1.70 1.57 -0.08 22 15 15 +15
30MAR27 95.00 P 0.00 0.00 0.00 2.13 -0.07 22 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 2.78 -0.08 22 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 3.56 -0.13 22 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 4.51 -0.15 22 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 5.63 -0.10 22 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 6.75 -0.24 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.34 -0.08 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 9.94 -0.02 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.65 +0.05 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.47 +0.06 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.98 +0.10 22 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.97 +0.14 22 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.65 +0.18 25 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.84 +0.16 25 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.06 +0.07 25 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 0.03 -0.01 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.42 -0.04 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.61 -0.06 22 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 0.87 -0.06 22 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.19 -0.08 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 1.67 -0.05 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.15 -0.06 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 2.74 -0.07 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.48 -0.07 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.24 -0.17 21 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.19 -0.18 21 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 6.23 -0.15 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.41 -0.17 21 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 8.70 -0.26 21 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 10.44 -0.02 22 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 11.83 -0.17 21 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.66 +0.01 22 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 15.34 -0.02 22 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.33 -0.39 22 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.29 -0.36 22 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.31 -0.40 22 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.38 -0.41 22 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.54 -0.43 22 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.45 +0.13 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 1.90 +0.15 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.43 +0.12 22 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.01 +0.10 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 3.69 +0.06 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.46 +0.05 22 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 5.38 +0.02 22 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 6.31 -0.06 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 7.41 -0.05 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 8.65 -0.11 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 9.98 -0.10 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 11.46 -0.11 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 12.90 -0.25 22 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 14.55 -0.26 22 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 16.51 -0.07 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 18.33 -0.05 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 20.24 -0.08 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.18 -0.11 23 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.22 -0.14 23 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.23 -0.24 23 0 0 0
TOTAL PUT 47 3,247 +24
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$ 425.600
11SEP26 335.00 C 0.00 0.00 0.00 91.52 -8.81 264 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 86.52 -8.81 251 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 81.52 -8.82 237 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 76.52 -8.82 223 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 71.53 -8.82 211 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 66.53 -8.82 197 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 61.53 -8.82 184 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 56.54 -8.81 171 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 51.54 -8.82 158 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 46.54 -8.83 145 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 41.55 -8.83 132 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 36.56 -8.82 119 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 31.56 -8.68 105 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 26.42 -8.68 88 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 21.30 -8.67 71 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 15.77 -9.10 40 0 0 0
11SEP26 415.00 C 12.00 13.60 12.00 11.01 -8.35 37 46 0 0
11SEP26 420.00 C 7.90 8.59 6.56 6.86 -8.14 37 37 41 +26
11SEP26 425.00 C 4.39 5.53 3.10 3.24 -7.26 32 156 110 +51
11SEP26 430.00 C 2.00 3.10 1.18 1.55 -5.05 36 2,177 842 +668
11SEP26 435.00 C 1.00 1.36 0.47 0.84 -2.73 42 1,315 1,820 +492
11SEP26 440.00 C 0.40 0.60 0.15 0.49 -1.52 48 1,198 3,450 -502
11SEP26 445.00 C 0.25 0.34 0.06 0.31 -0.75 54 244 1,246 +141
11SEP26 450.00 C 0.20 0.20 0.02 0.21 -0.39 59 815 2,776 -479
11SEP26 455.00 C 0.10 0.12 0.04 0.15 -0.20 65 482 1,440 +341
11SEP26 460.00 C 0.05 0.05 0.01 0.11 -0.10 71 29 1,959 -14
11SEP26 465.00 C 0.06 0.07 0.06 0.09 -0.05 77 9 597 -9
11SEP26 470.00 C 0.06 0.06 0.06 0.07 -0.01 82 20 1,194 -20
11SEP26 475.00 C 0.05 0.05 0.05 0.06 0.00 88 17 644 -17
11SEP26 480.00 C 0.01 0.01 0.01 0.05 +0.01 93 242 1,148 +200
11SEP26 485.00 C 0.00 0.00 0.00 0.04 +0.01 97 1 218 -1
11SEP26 490.00 C 0.00 0.00 0.00 0.03 +0.01 101 0 611 0
11SEP26 495.00 C 0.00 0.00 0.00 0.02 +0.01 103 0 280 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 103 0 796 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 108 0 220 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 114 0 346 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 120 1 700 -1
11SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,167 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,442 0
11SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 136 0 156 0
11SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 141 0 115 0
11SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 146 0 64 0
11SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
11SEP26 555.00 C 0.00 0.00 0.00 0.01 0.00 162 0 40 0
18SEP26 335.00 C 0.00 0.00 0.00 91.91 -8.42 97 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 86.58 -8.75 86 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 81.52 -8.82 80 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 76.52 -8.82 75 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 71.53 -8.82 71 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 66.53 -8.82 66 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 61.53 -8.82 61 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 56.54 -8.81 57 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 51.54 -8.82 53 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 46.54 -8.83 48 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 41.55 -8.83 44 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 36.56 -8.82 39 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 31.56 -8.68 35 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 26.42 -8.68 28 0 2 0
18SEP26 405.00 C 0.00 0.00 0.00 21.79 -8.18 27 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 18.07 -7.20 31 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 13.77 -7.80 28 0 0 0
18SEP26 420.00 C 10.80 10.80 10.80 10.64 -6.77 29 31 35 +31
18SEP26 425.00 C 8.25 9.52 7.54 7.74 -5.97 29 90 44 +24
18SEP26 430.00 C 6.00 6.90 5.20 5.49 -4.96 29 618 195 +189
18SEP26 435.00 C 4.51 4.51 3.81 3.77 -3.93 29 130 129 +89
18SEP26 440.00 C 2.90 3.50 2.40 2.52 -2.98 29 881 3,499 +275
18SEP26 445.00 C 2.00 2.35 1.67 1.63 -2.17 29 377 360 +247
18SEP26 450.00 C 1.36 1.70 1.10 1.03 -1.49 30 180 346 +28
18SEP26 455.00 C 1.07 1.10 0.75 0.64 -0.98 30 60 249 -44
18SEP26 460.00 C 0.70 0.76 0.51 0.38 -0.62 30 36 370 +23
18SEP26 465.00 C 0.39 0.39 0.39 0.23 -0.36 31 26 201 +26
18SEP26 470.00 C 0.44 0.44 0.28 0.13 -0.21 31 295 555 +288
18SEP26 475.00 C 0.31 0.31 0.19 0.08 -0.11 32 289 475 +273
18SEP26 480.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 156 0
18SEP26 485.00 C 0.15 0.15 0.11 0.04 -0.01 34 65 93 +65
18SEP26 490.00 C 0.19 0.19 0.15 0.03 0.00 35 100 177 +80
18SEP26 495.00 C 0.22 0.22 0.16 0.02 0.00 36 90 120 +90
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 36 0 289 0
18SEP26 505.00 C 0.16 0.16 0.12 0.01 0.00 38 55 85 +55
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 40 0 854 0
18SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
18SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 44 0 405 0
18SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
18SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
18SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 211.72 -9.16 147 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 206.73 -9.16 143 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 201.74 -9.16 138 0 0 0
29SEP26 230.00 C 196.40 197.25 196.40 197.25 -8.66 146 200 2,223 0
29SEP26 235.00 C 0.00 0.00 0.00 191.75 -9.16 130 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 186.76 -9.16 126 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 181.77 -9.16 122 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 176.78 -9.16 118 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 171.79 -9.16 114 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 166.80 -9.08 110 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 161.81 -9.18 106 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 156.82 -9.17 103 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 151.84 -9.16 99 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 146.82 -9.17 95 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 141.86 -9.17 92 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 136.87 -9.17 89 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 131.89 -9.17 86 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 126.91 -9.16 83 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 116.94 -9.16 76 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 106.97 -9.17 70 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 97.00 -9.17 64 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 87.04 -9.16 58 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 76.52 -9.72 44 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 66.53 -8.82 38 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 56.54 -8.81 33 0 404 0
29SEP26 380.00 C 0.00 0.00 0.00 46.63 -8.74 28 0 578 0
29SEP26 390.00 C 0.00 0.00 0.00 37.28 -8.10 28 0 468 0
29SEP26 400.00 C 29.18 29.18 29.18 29.41 -6.73 31 1 1,191 +1
29SEP26 410.00 C 22.30 22.30 20.20 21.41 -6.71 30 261 2,742 +213
29SEP26 420.00 C 15.60 15.77 13.80 14.69 -5.83 29 267 1,101 -44
29SEP26 430.00 C 9.37 10.76 8.86 9.44 -4.44 28 759 4,342 +499
29SEP26 440.00 C 6.80 6.82 5.50 5.86 -3.37 29 3,538 16,468 +2,512
29SEP26 450.00 C 3.59 4.22 3.40 3.47 -2.46 29 2,253 11,115 -901
29SEP26 460.00 C 2.20 2.63 2.05 1.98 -1.72 29 1,210 18,476 +77
29SEP26 470.00 C 1.86 1.86 1.31 1.09 -1.17 30 2,297 17,193 -891
29SEP26 480.00 C 1.06 1.10 0.89 0.58 -0.78 30 2,312 15,869 +906
29SEP26 490.00 C 0.73 0.80 0.63 0.30 -0.51 31 2,516 23,816 -396
29SEP26 500.00 C 0.97 0.97 0.48 0.16 -0.32 31 1,672 25,486 -219
29SEP26 510.00 C 0.50 0.55 0.41 0.08 -0.21 32 399 11,823 +143
29SEP26 520.00 C 0.45 0.45 0.35 0.04 -0.13 32 76 15,315 -32
29SEP26 530.00 C 0.41 0.41 0.28 0.02 -0.09 33 420 13,021 +96
29SEP26 540.00 C 0.33 0.33 0.28 0.01 -0.06 33 11 9,809 -11
29SEP26 550.00 C 0.29 0.34 0.22 0.01 -0.03 35 1,371 38,429 +65
29SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 11,870 0
29SEP26 570.00 C 0.17 0.17 0.17 0.01 -0.01 40 2 8,150 0
29SEP26 580.00 C 0.14 0.14 0.14 0.01 0.00 42 2 12,782 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,181 0
29SEP26 600.00 C 0.10 0.12 0.10 0.01 0.00 46 62 25,056 +58
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5,622 0
29SEP26 620.00 C 0.15 0.15 0.15 0.01 0.00 50 13 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,189 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,951 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30,887 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6,962 0
29SEP26 670.00 C 0.01 0.01 0.01 0.01 0.00 60 200 4,361 0
29SEP26 680.00 C 0.07 0.07 0.07 0.01 0.00 62 2 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 63 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,601 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,185 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 72 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,254 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 80 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 83 0 348 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 84 0 844 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 85 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 87 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 88 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 90 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 95 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 96 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 97 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 99 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 100 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 101 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 102 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 103 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 105 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 106 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,594 0
29OCT26 215.00 C 0.00 0.00 0.00 212.64 -9.14 98 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 207.66 -8.23 95 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 202.69 -8.21 92 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 197.72 -8.19 89 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 192.75 -8.16 87 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 188.04 -7.88 87 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 182.81 -8.12 82 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 178.10 -7.84 82 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 173.11 -7.84 79 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 167.90 -7.98 74 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 162.93 -8.06 72 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 157.96 -8.03 70 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 152.99 -8.01 67 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 148.02 -7.97 65 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 143.31 -8.89 65 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 138.34 -8.89 63 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 133.12 -9.14 58 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 128.15 -8.07 56 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 118.26 -8.05 52 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 108.39 -7.75 49 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 98.82 -7.35 47 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 88.77 -9.06 42 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 77.44 -8.80 28 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 67.92 -8.17 28 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 58.70 -7.97 28 0 61 0
29OCT26 380.00 C 50.79 50.79 50.32 49.92 -7.66 28 4 37 0
29OCT26 390.00 C 0.00 0.00 0.00 42.97 -7.44 31 0 40 0
29OCT26 400.00 C 35.20 35.20 34.35 35.25 -6.87 30 201 689 +201
29OCT26 410.00 C 28.30 28.43 27.90 28.36 -6.01 30 3 614 +3
29OCT26 420.00 C 22.25 23.50 22.02 22.36 -5.42 29 29 660 +26
29OCT26 430.00 C 16.94 18.61 16.80 17.28 -4.54 29 2,365 7,201 +1,041
29OCT26 440.00 C 13.40 14.13 12.80 13.34 -3.57 30 1,507 4,537 +1,239
29OCT26 450.00 C 10.00 10.80 9.80 10.20 -3.02 30 440 4,782 +65
29OCT26 460.00 C 7.47 8.30 7.47 7.72 -2.35 30 929 8,885 -124
29OCT26 470.00 C 6.02 6.36 5.78 5.81 -1.88 31 2,145 7,713 +1,979
29OCT26 480.00 C 4.47 4.84 4.32 4.35 -1.74 31 328 5,172 +72
29OCT26 490.00 C 3.49 3.75 3.30 3.25 -1.46 32 180 4,892 +96
29OCT26 500.00 C 3.16 3.16 2.58 2.42 -1.20 32 607 8,153 +463
29OCT26 510.00 C 2.50 2.50 2.09 1.80 -1.07 33 210 3,916 -24
29OCT26 520.00 C 1.80 1.89 1.70 1.34 -0.91 33 262 3,546 -129
29OCT26 530.00 C 1.45 1.50 1.40 1.00 -0.76 33 191 2,835 -93
29OCT26 540.00 C 1.25 1.25 1.16 0.75 -0.64 34 4 3,263 +3
29OCT26 550.00 C 1.03 1.05 1.00 0.56 -0.54 34 45 6,074 +8
29OCT26 560.00 C 0.88 0.90 0.88 0.42 -0.46 35 11 9,210 0
29OCT26 570.00 C 0.71 0.71 0.71 0.32 -0.39 35 117 8,784 0
29OCT26 580.00 C 0.62 0.62 0.62 0.24 -0.34 36 7 2,322 0
29OCT26 590.00 C 0.00 0.00 0.00 0.19 -0.28 36 0 917 0
29OCT26 600.00 C 0.58 0.58 0.53 0.15 -0.24 37 103 2,387 +4
29OCT26 610.00 C 0.43 0.43 0.41 0.11 -0.21 37 13 1,042 0
29OCT26 620.00 C 0.00 0.00 0.00 0.09 -0.18 38 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.07 -0.16 38 0 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.06 -0.13 39 0 399 0
29OCT26 650.00 C 0.30 0.30 0.30 0.05 -0.11 40 2 1,124 0
29OCT26 660.00 C 0.31 0.31 0.31 0.04 -0.10 40 5 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.03 -0.09 40 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.02 -0.09 40 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 -0.09 39 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 -0.07 40 0 704 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.06 41 0 382 0
29OCT26 720.00 C 0.17 0.17 0.17 0.01 -0.05 42 18 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 654 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 586 0
27NOV26 215.00 C 0.00 0.00 0.00 213.50 -8.28 81 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 208.55 -7.34 79 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 203.59 -7.31 77 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 198.64 -7.27 75 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 193.68 -8.05 72 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 188.73 -8.03 70 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 183.78 -8.01 68 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 178.82 -7.13 66 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 173.86 -8.02 64 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 168.90 -7.14 62 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 163.95 -8.03 60 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 159.00 -8.01 58 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 154.06 -7.13 56 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 149.12 -7.13 55 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 144.20 -8.00 53 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 139.60 -7.71 53 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 134.38 -9.05 50 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 129.77 -7.70 50 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 119.71 -8.01 45 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 109.98 -7.95 43 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 100.35 -6.98 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 90.86 -6.97 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 79.98 -8.35 31 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 71.13 -7.66 31 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 62.66 -7.36 31 0 0 0
27NOV26 380.00 C 56.44 56.80 56.41 54.64 -7.00 31 80 110 +80
27NOV26 390.00 C 0.00 0.00 0.00 47.15 -6.57 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 40.24 -6.08 31 0 16 0
27NOV26 410.00 C 35.50 35.50 34.34 34.64 -4.86 31 298 312 +258
27NOV26 420.00 C 29.00 29.90 28.16 28.95 -5.24 31 6 64 +3
27NOV26 430.00 C 24.68 24.83 23.34 24.00 -4.28 31 192 757 +160
27NOV26 440.00 C 20.00 20.60 19.31 20.00 -3.33 31 149 1,597 +111
27NOV26 450.00 C 16.20 16.61 15.84 16.61 -2.98 32 219 6,610 +49
27NOV26 460.00 C 13.38 13.43 13.02 13.54 -2.76 32 168 1,726 +18
27NOV26 470.00 C 10.78 11.55 10.77 11.24 -2.30 32 102 1,520 -78
27NOV26 480.00 C 8.88 9.26 8.88 9.22 -2.01 33 374 3,291 +193
27NOV26 490.00 C 6.45 7.76 6.45 7.64 -1.67 33 2,239 4,559 +1,979
27NOV26 500.00 C 6.41 6.43 6.18 6.43 -1.29 34 531 6,048 +505
27NOV26 510.00 C 5.07 5.31 5.07 5.34 -1.08 34 129 1,027 -5
27NOV26 520.00 C 4.24 4.44 4.24 4.43 -0.91 35 625 3,484 +338
27NOV26 530.00 C 3.69 3.69 3.64 3.69 -0.71 35 149 3,630 +100
27NOV26 540.00 C 2.98 3.18 2.98 3.08 -0.64 36 307 5,498 0
27NOV26 550.00 C 2.60 2.80 2.55 2.58 -0.54 36 212 6,195 +4
27NOV26 560.00 C 2.60 2.60 2.36 2.16 -0.47 37 50 1,474 0
27NOV26 570.00 C 0.00 0.00 0.00 1.82 -0.40 37 0 2,359 0
27NOV26 580.00 C 0.00 0.00 0.00 1.50 -0.38 38 0 1,158 0
27NOV26 590.00 C 1.50 1.50 1.50 1.31 -0.29 38 46 766 0
27NOV26 600.00 C 1.37 1.37 1.37 1.12 -0.25 39 3 577 -3
27NOV26 610.00 C 0.00 0.00 0.00 0.96 -0.21 39 0 286 0
27NOV26 620.00 C 0.00 0.00 0.00 0.80 -0.21 39 0 447 0
27NOV26 630.00 C 0.00 0.00 0.00 0.69 -0.16 40 0 726 0
27NOV26 640.00 C 0.00 0.00 0.00 0.62 -0.14 41 0 211 0
27NOV26 650.00 C 0.00 0.00 0.00 0.54 -0.13 41 0 383 0
27NOV26 660.00 C 0.69 0.69 0.69 0.46 -0.12 41 5 304 0
27NOV26 670.00 C 0.00 0.00 0.00 0.42 -0.10 42 0 2,363 0
27NOV26 680.00 C 0.00 0.00 0.00 0.37 -0.09 43 0 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 852 0
27NOV26 700.00 C 0.46 0.47 0.46 0.28 -0.08 43 10 899 +5
27NOV26 710.00 C 0.00 0.00 0.00 0.25 -0.07 44 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 227 0
27NOV26 770.00 C 0.38 0.38 0.38 0.14 -0.04 47 14 325 +14
27NOV26 780.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 251 0
27NOV26 790.00 C 0.26 0.26 0.26 0.12 -0.03 48 12 667 +12
30DEC26 215.00 C 0.00 0.00 0.00 214.52 -9.07 72 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 209.59 -8.04 70 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 204.64 -8.04 68 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 200.11 -8.66 68 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 195.02 -7.78 65 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 190.18 -7.68 64 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 185.24 -7.67 62 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 180.31 -7.66 60 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 175.01 -9.05 57 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 170.50 -8.63 57 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 165.19 -9.03 53 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 160.29 -8.00 52 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 155.79 -7.61 52 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 150.91 -7.60 51 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 146.28 -7.35 50 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 140.81 -8.83 47 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 135.96 -8.82 45 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 131.11 -8.94 44 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 121.50 -6.92 42 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 111.97 -6.85 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 102.60 -7.67 38 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 93.41 -7.51 36 0 332 0
30DEC26 350.00 C 85.60 85.60 85.60 84.50 -6.40 35 2 695 +2
30DEC26 360.00 C 0.00 0.00 0.00 75.82 -7.12 34 0 471 0
30DEC26 370.00 C 67.76 67.76 67.69 65.54 -6.62 30 50 648 +50
30DEC26 380.00 C 0.00 0.00 0.00 57.94 -6.29 30 0 711 0
30DEC26 390.00 C 0.00 0.00 0.00 50.85 -5.95 30 0 340 0
30DEC26 400.00 C 46.00 46.00 44.50 44.30 -5.62 30 17 4,527 +14
30DEC26 410.00 C 38.50 38.50 38.50 39.46 -4.15 31 1 865 +1
30DEC26 420.00 C 39.12 39.12 33.60 33.86 -5.16 31 42 1,228 +26
30DEC26 430.00 C 29.45 29.79 28.20 28.88 -4.84 31 90 7,628 +8
30DEC26 440.00 C 24.80 24.80 24.30 24.80 -4.19 31 37 2,868 -1
30DEC26 450.00 C 23.50 23.50 20.63 21.24 -3.53 31 353 13,111 -79
30DEC26 460.00 C 17.78 17.85 17.66 18.14 -2.92 31 42 8,318 +13
30DEC26 470.00 C 15.20 16.00 15.10 15.50 -2.33 32 32 4,803 -3
30DEC26 480.00 C 13.25 13.45 12.76 13.24 -1.80 32 373 18,222 -24
30DEC26 490.00 C 10.95 11.32 10.95 11.30 -1.34 32 173 5,770 -9
30DEC26 500.00 C 9.50 9.90 9.31 9.64 -0.94 33 222 21,536 +38
30DEC26 510.00 C 8.20 8.41 8.02 8.24 -0.60 33 246 25,882 -69
30DEC26 520.00 C 6.90 7.40 6.90 7.05 -0.32 34 643 8,119 -52
30DEC26 530.00 C 6.14 6.26 6.10 6.04 -0.09 34 72 4,275 -2
30DEC26 540.00 C 5.35 5.45 5.30 5.18 +0.10 34 617 19,464 -35
30DEC26 550.00 C 4.68 4.91 4.60 4.45 +0.24 35 300 31,773 -58
30DEC26 560.00 C 4.38 4.38 4.11 3.84 +0.35 35 118 7,110 +118
30DEC26 570.00 C 3.66 3.67 3.61 3.22 +0.33 35 128 8,145 -45
30DEC26 580.00 C 3.20 3.43 3.20 2.87 +0.48 36 110 10,203 +110
30DEC26 590.00 C 3.00 3.00 2.89 2.49 +0.52 36 71 4,934 -54
30DEC26 600.00 C 2.88 2.93 2.60 2.17 +0.54 36 119 16,024 +97
30DEC26 610.00 C 2.45 3.00 2.31 1.90 +0.55 37 86 11,975 +24
30DEC26 620.00 C 2.20 2.20 2.20 1.66 +0.55 37 14 8,185 0
30DEC26 630.00 C 1.70 1.70 1.70 1.46 +0.54 38 25 2,861 0
30DEC26 640.00 C 0.00 0.00 0.00 1.25 +0.49 38 0 3,838 0
30DEC26 650.00 C 1.70 1.70 1.70 1.14 +0.47 38 116 13,324 +84
30DEC26 660.00 C 0.00 0.00 0.00 0.98 +0.40 39 0 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 0.90 +0.38 39 0 1,096 0
30DEC26 680.00 C 0.00 0.00 0.00 0.78 +0.32 39 0 1,830 0
30DEC26 690.00 C 0.00 0.00 0.00 0.70 +0.29 40 0 899 0
30DEC26 700.00 C 1.10 1.10 1.01 0.65 +0.29 40 6 15,748 +1
30DEC26 710.00 C 0.00 0.00 0.00 0.57 +0.25 41 0 784 0
30DEC26 720.00 C 0.00 0.00 0.00 0.51 +0.23 41 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.46 +0.20 41 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.42 +0.18 42 0 2,357 0
30DEC26 750.00 C 0.00 0.00 0.00 0.39 +0.18 42 0 14,453 0
30DEC26 760.00 C 0.00 0.00 0.00 0.35 +0.16 42 0 2,695 0
30DEC26 770.00 C 0.00 0.00 0.00 0.33 +0.15 43 0 3,809 0
30DEC26 780.00 C 0.00 0.00 0.00 0.30 +0.14 43 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.28 +0.13 44 0 1,039 0
30DEC26 800.00 C 0.50 0.50 0.50 0.26 +0.22 44 11 1,446 +11
30DEC26 810.00 C 0.00 0.00 0.00 0.24 +0.21 44 0 913 0
30DEC26 820.00 C 0.00 0.00 0.00 0.22 +0.20 45 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.21 +0.20 45 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.19 +0.18 45 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.18 +0.17 46 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.17 +0.16 46 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.16 +0.15 47 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.15 +0.14 47 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.14 +0.13 47 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.13 +0.12 48 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.12 +0.11 48 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.11 +0.10 48 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.10 +0.09 48 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.09 +0.08 48 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.08 +0.07 48 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.07 +0.06 48 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.06 +0.05 48 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 4,061 0
30MAR27 215.00 C 0.00 0.00 0.00 217.09 -8.61 58 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 211.87 -8.95 55 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 207.02 -8.93 54 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 202.50 -7.62 54 0 34,503 0
30MAR27 235.00 C 0.00 0.00 0.00 197.69 -8.55 53 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 192.52 -8.89 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 187.70 -8.88 49 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 182.88 -8.88 48 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 178.08 -8.87 47 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 173.28 -8.85 46 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 168.85 -8.50 46 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 164.28 -8.28 45 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 159.25 -8.52 43 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 154.51 -8.50 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 149.48 -6.84 41 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 144.76 -6.82 40 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 140.09 -6.78 39 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 135.43 -6.74 38 0 288 0
30MAR27 310.00 C 0.00 0.00 0.00 126.27 -6.64 37 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 117.56 -6.24 36 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 108.54 -6.37 35 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 100.06 -7.13 34 0 70 0
30MAR27 350.00 C 93.00 93.00 93.00 91.84 -5.99 33 2 12,517 +1
30MAR27 360.00 C 0.00 0.00 0.00 83.99 -5.78 33 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 74.50 -6.47 30 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 67.66 -6.15 30 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 61.24 -5.82 30 0 253 0
30MAR27 400.00 C 60.00 60.00 60.00 56.90 -5.64 32 1 21,264 0
30MAR27 410.00 C 50.30 50.30 50.30 50.72 -4.07 31 30 241 +30
30MAR27 420.00 C 46.20 46.82 44.50 45.50 -5.09 31 30 18,118 +20
30MAR27 430.00 C 40.50 40.50 40.29 40.96 -4.44 31 6 1,855 +6
30MAR27 440.00 C 36.70 36.70 35.50 36.48 -4.23 31 52 3,200 +12
30MAR27 450.00 C 31.88 33.30 31.24 32.40 -4.07 31 311 4,119 +24
30MAR27 460.00 C 28.30 29.50 28.30 28.69 -3.93 31 10 2,781 -2
30MAR27 470.00 C 26.75 26.75 26.00 25.35 -3.78 31 41 6,553 0
30MAR27 480.00 C 24.53 24.53 22.70 22.33 -3.66 31 21 9,291 +21
30MAR27 490.00 C 21.48 21.48 21.48 19.63 -3.53 31 1 5,595 0
30MAR27 500.00 C 18.50 18.86 18.20 17.22 -3.40 31 729 8,549 +631
30MAR27 510.00 C 16.63 16.79 16.63 15.07 -3.28 31 630 2,827 +227
30MAR27 520.00 C 15.00 15.00 14.78 13.16 -3.16 31 33 4,338 +30
30MAR27 530.00 C 14.75 14.75 13.33 11.48 -3.03 31 5 7,134 +1
30MAR27 540.00 C 12.00 12.16 11.93 9.99 -2.91 31 1,047 4,849 +960
30MAR27 550.00 C 10.77 10.92 10.77 8.68 -2.79 31 87 4,002 +2
30MAR27 560.00 C 9.73 9.96 9.73 7.53 -2.67 31 143 6,669 -31
30MAR27 570.00 C 8.88 9.01 8.85 6.52 -2.55 31 121 1,814 0
30MAR27 580.00 C 8.43 8.43 8.15 5.64 -2.43 31 4 1,164 -2
30MAR27 590.00 C 0.00 0.00 0.00 4.87 -2.31 31 0 2,033 0
30MAR27 600.00 C 0.00 0.00 0.00 4.21 -2.19 31 0 5,028 0
30MAR27 610.00 C 0.00 0.00 0.00 3.52 -2.18 31 0 2,032 0
30MAR27 620.00 C 0.00 0.00 0.00 3.12 -1.96 31 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 2.61 -1.80 31 0 1,641 0
30MAR27 640.00 C 3.94 3.94 3.94 2.24 -1.70 31 6 1,200 0
30MAR27 650.00 C 4.69 4.69 4.69 1.99 -1.64 31 5 2,387 0
30MAR27 660.00 C 0.00 0.00 0.00 1.66 -1.49 31 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 1.42 -1.49 31 0 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 1.22 -1.31 31 0 1,731 0
30MAR27 690.00 C 3.58 3.65 3.44 1.08 -1.26 31 385 1,632 +384
30MAR27 700.00 C 3.51 3.51 3.51 0.90 -1.15 31 1 9,250 +1
30MAR27 710.00 C 0.00 0.00 0.00 0.77 -1.07 31 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 0.66 -1.00 31 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 0.56 -0.94 31 0 504 0
30MAR27 740.00 C 2.56 2.56 2.56 0.48 -0.87 31 30 339 0
30MAR27 750.00 C 2.44 2.44 2.44 0.41 -0.82 31 30 406 0
30MAR27 760.00 C 2.39 2.39 2.39 0.35 -0.76 31 30 442 -12
30MAR27 770.00 C 2.21 2.21 2.21 0.33 -0.68 31 30 402 +21
30MAR27 780.00 C 0.00 0.00 0.00 0.30 -0.62 32 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.28 -0.55 32 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.26 -0.50 32 0 432 0
30MAR27 810.00 C 0.00 0.00 0.00 0.24 -0.45 33 0 100 0
30MAR27 820.00 C 0.00 0.00 0.00 0.22 -0.41 33 0 172 0
30MAR27 830.00 C 1.67 1.67 1.67 0.21 -0.37 33 30 212 -30
30MAR27 840.00 C 1.55 1.55 1.55 0.19 -0.34 33 30 361 0
30MAR27 850.00 C 0.00 0.00 0.00 0.18 -0.31 34 0 1,840 0
29JUN27 215.00 C 0.00 0.00 0.00 218.90 -7.09 55 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 214.10 -8.17 53 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 209.32 -8.15 52 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 204.53 -8.14 51 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 199.77 -8.13 50 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 195.01 -7.03 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 190.25 -7.03 48 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 185.52 -8.09 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 180.78 -8.08 46 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 175.33 -8.80 43 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 170.64 -6.89 42 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 165.96 -7.79 41 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 161.31 -6.85 40 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 156.92 -6.59 40 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 150.75 -5.57 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 147.56 -6.73 38 0 30 0
29JUN27 295.00 C 142.93 142.93 142.93 143.27 -6.46 38 30 180 +30
29JUN27 300.00 C 138.00 138.00 138.00 138.61 -6.59 37 1 722 +1
29JUN27 310.00 C 0.00 0.00 0.00 129.84 -6.49 36 0 160 0
29JUN27 320.00 C 120.00 120.00 120.00 122.20 -7.27 36 10 255 0
29JUN27 330.00 C 0.00 0.00 0.00 113.26 -6.83 35 0 197 0
29JUN27 340.00 C 0.00 0.00 0.00 105.32 -6.60 34 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 97.66 -6.33 34 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 90.30 -8.95 33 0 376 0
29JUN27 370.00 C 82.50 82.50 82.50 83.55 -4.76 33 2 181 +2
29JUN27 380.00 C 77.51 80.77 77.51 74.54 -8.72 31 4 269 +2
29JUN27 390.00 C 0.00 0.00 0.00 68.40 -8.21 31 0 96 0
29JUN27 400.00 C 64.12 64.44 63.20 64.32 -7.79 32 69 593 +38
29JUN27 410.00 C 0.00 0.00 0.00 57.06 -6.71 31 0 57 0
29JUN27 420.00 C 55.00 55.50 52.48 51.70 -7.91 30 17 7,542 +17
29JUN27 430.00 C 0.00 0.00 0.00 48.48 -5.14 31 0 210 0
29JUN27 440.00 C 44.00 44.00 44.00 43.75 -4.53 31 2 4,289 +2
29JUN27 450.00 C 40.20 41.70 40.00 40.00 -4.09 31 82 1,647 +45
29JUN27 460.00 C 37.00 37.00 37.00 36.57 -3.92 31 103 4,402 +103
29JUN27 470.00 C 34.10 34.10 34.00 33.19 -3.90 31 4 413 +4
29JUN27 480.00 C 32.60 32.60 30.50 30.50 -3.32 32 134 1,443 +114
29JUN27 490.00 C 0.00 0.00 0.00 27.83 -3.35 32 0 315 0
29JUN27 500.00 C 25.75 26.20 25.75 25.30 -3.26 32 18 8,970 +7
29JUN27 510.00 C 0.00 0.00 0.00 23.27 -2.79 32 0 879 0
29JUN27 520.00 C 0.00 0.00 0.00 21.25 -2.83 32 0 390 0
29JUN27 530.00 C 19.60 19.62 19.60 19.29 -2.82 32 5 2,102 +5
29JUN27 540.00 C 0.00 0.00 0.00 17.81 -2.36 33 0 445 0
29JUN27 550.00 C 17.48 17.48 17.48 16.34 -2.33 33 10 1,760 0
29JUN27 560.00 C 0.00 0.00 0.00 14.90 -2.33 33 0 330 0
29JUN27 570.00 C 0.00 0.00 0.00 13.67 -2.18 33 0 2,535 0
29JUN27 580.00 C 13.70 13.70 13.70 12.64 -1.88 33 20 478 -20
29JUN27 590.00 C 0.00 0.00 0.00 11.62 -1.91 34 0 476 0
29JUN27 600.00 C 11.38 11.57 11.30 10.62 -1.92 34 146 2,872 +133
29JUN27 610.00 C 0.00 0.00 0.00 9.78 -1.80 34 0 884 0
29JUN27 620.00 C 9.95 9.95 9.95 9.09 -1.53 34 9 516 0
29JUN27 630.00 C 9.30 9.32 9.28 8.17 -1.77 34 39 1,031 +13
29JUN27 640.00 C 8.80 8.80 8.65 7.52 -1.77 34 91 635 +12
29JUN27 650.00 C 0.00 0.00 0.00 6.87 -1.62 34 0 285 0
29JUN27 660.00 C 0.00 0.00 0.00 6.44 -1.34 35 0 475 0
29JUN27 670.00 C 7.14 7.16 7.10 6.19 -1.20 35 188 3,942 +20
29JUN27 680.00 C 0.00 0.00 0.00 5.60 -1.17 35 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 5.18 -1.19 35 0 101 0
29JUN27 700.00 C 6.29 6.29 6.27 4.91 -1.07 36 615 711 +528
29JUN27 710.00 C 0.00 0.00 0.00 4.46 -1.14 36 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 4.21 -1.00 36 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 3.95 -0.91 36 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 3.70 -1.06 36 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 3.45 -0.93 36 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 3.20 -0.95 37 0 74 0
29JUN27 770.00 C 0.00 0.00 0.00 3.00 -0.92 37 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 2.85 -0.85 37 0 952 0
29JUN27 790.00 C 3.60 3.62 3.60 2.70 -0.77 37 3 162 +3
29SEP27 215.00 C 0.00 0.00 0.00 218.90 -8.01 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 214.10 -8.17 47 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 209.32 -8.15 46 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 204.53 -8.14 45 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 199.81 -8.14 44 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 195.13 -8.35 43 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 190.48 -8.31 43 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 185.85 -8.28 42 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 181.22 -8.28 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 176.66 -8.22 40 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 172.12 -8.18 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 167.22 -8.53 38 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 163.13 -8.12 39 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 158.39 -8.33 38 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 154.00 -8.12 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 149.46 -8.11 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 145.08 -7.94 36 0 0 0
29SEP27 300.00 C 145.00 145.00 145.00 140.75 -7.86 35 1 31 +1
29SEP27 310.00 C 0.00 0.00 0.00 132.19 -7.75 34 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 124.07 -7.49 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 116.15 -7.28 33 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 108.67 -7.03 33 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 101.40 -6.84 32 0 0 0
29SEP27 360.00 C 95.00 95.00 95.00 94.66 -6.47 32 6 15 +6
29SEP27 370.00 C 0.00 0.00 0.00 87.98 -6.43 32 0 37 0
29SEP27 380.00 C 0.00 0.00 0.00 82.04 -5.84 32 0 6 0
29SEP27 390.00 C 80.00 80.00 80.00 73.93 -8.02 30 21 22 +21
29SEP27 400.00 C 71.55 71.55 70.85 68.67 -7.36 30 33 77 +32
29SEP27 410.00 C 0.00 0.00 0.00 63.73 -4.97 30 0 0 0
29SEP27 420.00 C 61.14 61.40 61.14 58.84 -6.83 30 3 4 +2
29SEP27 430.00 C 58.00 58.00 57.15 56.33 -4.41 32 4 109 +4
29SEP27 440.00 C 52.01 52.50 52.01 52.08 -4.37 32 18 420 +16
29SEP27 450.00 C 50.00 50.00 48.20 48.04 -4.15 32 202 846 +197
29SEP27 460.00 C 45.28 45.28 45.28 44.57 -3.88 32 1 323 0
29SEP27 470.00 C 0.00 0.00 0.00 41.12 -4.08 32 0 3 0
29SEP27 480.00 C 0.00 0.00 0.00 37.84 -4.13 32 0 110 0
29SEP27 490.00 C 0.00 0.00 0.00 35.10 -3.83 32 0 72 0
29SEP27 500.00 C 34.15 34.20 33.10 32.37 -4.03 32 77 144 +77
29SEP27 510.00 C 30.98 31.28 30.98 29.64 -4.25 32 4 390 -1
29SEP27 520.00 C 0.00 0.00 0.00 27.53 -3.86 32 0 8 0
29SEP27 530.00 C 26.70 26.70 26.70 25.43 -3.94 32 10 31 0
29SEP27 540.00 C 0.00 0.00 0.00 23.33 -4.15 32 0 1 0
29SEP27 550.00 C 0.00 0.00 0.00 21.49 -4.12 32 0 58 0
29SEP27 560.00 C 0.00 0.00 0.00 19.93 -3.80 32 0 90 0
29SEP27 570.00 C 20.49 20.49 20.49 18.37 -3.93 32 1 3 +1
29SEP27 580.00 C 0.00 0.00 0.00 16.82 -4.07 32 0 390 0
29SEP27 590.00 C 0.00 0.00 0.00 15.53 -4.07 32 0 543 0
29SEP27 600.00 C 16.79 16.98 16.60 14.41 -3.84 32 79 913 +13
29SEP27 610.00 C 0.00 0.00 0.00 13.29 -3.78 32 0 8 0
29SEP27 620.00 C 0.00 0.00 0.00 12.18 -3.92 32 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 11.20 -3.93 32 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 10.43 -3.79 32 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 9.66 -3.69 32 0 13 0
29SEP27 660.00 C 0.00 0.00 0.00 8.88 -3.62 32 0 4 0
29SEP27 670.00 C 10.90 10.90 10.90 8.11 -3.56 32 2 2 +2
29SEP27 680.00 C 10.30 10.65 10.30 7.54 -3.07 33 5 5 +5
29SEP27 690.00 C 0.00 0.00 0.00 7.03 -3.57 33 0 21 0
29SEP27 700.00 C 9.47 9.47 9.47 6.51 -2.96 33 1 18 +1
29SEP27 710.00 C 0.00 0.00 0.00 5.82 -3.35 33 0 7 0
29SEP27 720.00 C 0.00 0.00 0.00 5.33 -3.08 33 0 17 0
29SEP27 730.00 C 0.00 0.00 0.00 4.95 -3.30 33 0 8 0
29SEP27 740.00 C 0.00 0.00 0.00 4.63 -3.02 33 0 2 0
29SEP27 750.00 C 0.00 0.00 0.00 4.44 -3.20 33 0 1 0
29SEP27 760.00 C 7.17 7.17 7.17 4.11 -3.25 33 1 56 0
TOTAL CALL 55,670 1,221,305 +17,160
11SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 125 0 320 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 117 0 226 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 108 0 241 0
11SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 100 0 421 0
11SEP26 370.00 P 0.01 0.01 0.01 0.01 0.00 92 30 30 +30
11SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
11SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0
11SEP26 395.00 P 0.00 0.00 0.00 0.01 0.00 52 0 124 0
11SEP26 400.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 360 0
11SEP26 405.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 115 0
11SEP26 410.00 P 0.21 0.21 0.20 0.13 +0.05 40 35 607 -35
11SEP26 415.00 P 0.50 0.50 0.22 0.37 +0.17 37 372 614 +118
11SEP26 420.00 P 0.71 1.41 0.66 1.00 +0.51 34 1,363 1,459 +240
11SEP26 425.00 P 2.70 3.12 1.80 2.44 +1.34 30 1,822 2,067 +307
11SEP26 430.00 P 3.50 6.00 3.50 5.80 +3.54 35 577 2,722 +18
11SEP26 435.00 P 7.00 10.10 7.00 10.23 +5.96 43 168 3,337 -87
11SEP26 440.00 P 10.00 16.99 10.00 15.32 +7.67 58 198 8,312 -6
11SEP26 445.00 P 18.80 19.47 18.60 19.42 +7.38 37 87 608 -71
11SEP26 450.00 P 22.57 24.60 21.88 24.58 +8.01 59 20 336 -18
11SEP26 455.00 P 29.04 29.04 28.00 29.53 +8.33 65 67 73 -82
11SEP26 460.00 P 34.20 34.80 34.20 34.49 +8.32 71 20 165 0
11SEP26 465.00 P 0.00 0.00 0.00 39.47 +8.38 77 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 44.45 +8.40 82 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 49.44 +8.42 88 0 1 0
11SEP26 480.00 P 0.00 0.00 0.00 54.43 +8.42 92 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 59.43 +8.43 99 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 64.43 +8.43 106 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 69.42 +8.42 110 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 74.42 +8.42 117 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 79.42 +8.42 123 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 84.42 +8.42 129 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 89.42 +8.42 135 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 94.42 +8.42 141 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 99.41 +8.41 142 0 0 0
11SEP26 530.00 P 0.00 0.00 0.00 104.41 +8.41 148 0 0 0
11SEP26 535.00 P 0.00 0.00 0.00 109.41 +8.41 153 0 0 0
11SEP26 540.00 P 0.00 0.00 0.00 114.41 +8.41 159 0 0 0
11SEP26 545.00 P 0.00 0.00 0.00 119.41 +8.41 164 0 0 0
11SEP26 550.00 P 0.00 0.00 0.00 124.41 +8.41 170 0 0 0
11SEP26 555.00 P 0.00 0.00 0.00 129.41 +8.41 175 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 4 0
18SEP26 390.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
18SEP26 395.00 P 0.38 0.45 0.37 0.22 +0.07 27 32 136 +32
18SEP26 400.00 P 0.58 0.72 0.57 0.49 +0.19 28 138 207 +137
18SEP26 405.00 P 1.16 1.16 0.90 0.94 +0.38 28 102 119 +79
18SEP26 410.00 P 1.50 1.96 1.50 1.65 +0.71 27 1,165 1,246 +95
18SEP26 415.00 P 2.76 3.00 2.59 2.73 +1.15 27 204 307 +84
18SEP26 420.00 P 3.00 4.60 3.00 4.34 +1.79 27 301 687 +215
18SEP26 425.00 P 6.82 6.82 5.70 6.45 +2.56 27 545 722 +228
18SEP26 430.00 P 7.80 9.50 7.80 9.19 +3.54 27 153 1,022 +114
18SEP26 435.00 P 12.30 12.71 10.92 12.44 +4.50 27 61 6,354 +29
18SEP26 440.00 P 14.33 16.80 14.33 16.10 +5.37 26 89 224 +83
18SEP26 445.00 P 20.20 20.20 20.20 20.13 +6.16 25 4 16 0
18SEP26 450.00 P 23.12 25.10 23.12 25.19 +7.57 29 56 71 +26
18SEP26 455.00 P 0.00 0.00 0.00 29.83 +8.19 30 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 34.61 +7.87 30 0 2 0
18SEP26 465.00 P 0.00 0.00 0.00 39.48 +8.11 31 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 44.45 +8.30 33 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 49.44 +8.40 35 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 54.43 +8.42 37 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 59.43 +8.43 40 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 64.43 +8.43 43 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 69.42 +8.42 45 0 6 0
18SEP26 500.00 P 0.00 0.00 0.00 74.42 +8.42 47 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 79.42 +8.42 50 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 84.42 +8.42 52 0 0 0
18SEP26 515.00 P 0.00 0.00 0.00 89.42 +8.42 55 0 0 0
18SEP26 520.00 P 0.00 0.00 0.00 94.42 +7.91 57 0 0 0
18SEP26 525.00 P 0.00 0.00 0.00 99.41 +7.90 58 0 0 0
18SEP26 530.00 P 0.00 0.00 0.00 104.41 +7.90 61 0 0 0
18SEP26 535.00 P 0.00 0.00 0.00 109.41 +7.90 63 0 0 0
18SEP26 540.00 P 0.00 0.00 0.00 114.41 +7.90 65 0 0 0
18SEP26 545.00 P 0.00 0.00 0.00 119.41 +7.90 67 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 81 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 73 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 68 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0
29SEP26 270.00 P 0.02 0.02 0.02 0.01 0.00 63 1 110 -1
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 58 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,116 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,457 0
29SEP26 340.00 P 0.19 0.19 0.09 0.01 0.00 33 272 1,391 +203
29SEP26 350.00 P 0.13 0.13 0.13 0.02 0.00 30 12 2,099 -12
29SEP26 360.00 P 0.27 0.30 0.23 0.05 0.00 29 73 5,196 -73
29SEP26 370.00 P 0.37 0.37 0.31 0.15 +0.03 28 611 6,108 +506
29SEP26 380.00 P 0.59 0.65 0.59 0.44 +0.13 28 153 8,538 +12
29SEP26 390.00 P 1.10 1.21 1.05 1.10 +0.38 28 174 13,590 +113
29SEP26 400.00 P 2.04 2.30 1.90 2.27 +0.80 28 2,100 32,945 +555
29SEP26 410.00 P 3.95 4.38 3.59 4.42 +1.60 27 2,083 19,606 +697
29SEP26 420.00 P 6.20 7.90 6.20 7.77 +2.66 27 2,003 13,589 +89
29SEP26 430.00 P 9.92 13.00 9.92 12.56 +3.88 27 1,197 23,466 -379
29SEP26 440.00 P 16.00 19.70 16.00 18.92 +4.97 26 599 27,092 -64
29SEP26 450.00 P 22.00 27.52 22.00 26.52 +6.03 26 790 20,863 -705
29SEP26 460.00 P 30.00 37.32 30.00 34.98 +6.86 24 615 19,385 -448
29SEP26 470.00 P 45.00 45.00 44.00 45.01 +8.44 30 150 8,652 -11
29SEP26 480.00 P 53.67 55.50 53.40 54.60 +7.79 30 142 11,528 -140
29SEP26 490.00 P 63.89 65.00 61.92 64.43 +8.08 31 79 8,065 -71
29SEP26 500.00 P 80.00 80.00 72.00 74.42 +7.30 34 60 6,401 -10,006
29SEP26 510.00 P 85.00 85.00 83.65 86.88 +10.86 61 5 5,427 -4
29SEP26 520.00 P 91.14 93.75 91.14 94.42 +7.56 41 157 3,723 0
29SEP26 530.00 P 0.00 0.00 0.00 104.41 +7.90 43 1 1,708 0
29SEP26 540.00 P 113.48 113.86 113.47 114.41 +7.90 46 7 4,039 +7
29SEP26 550.00 P 121.47 123.46 121.47 124.41 +7.93 50 54 4,124 -431
29SEP26 560.00 P 131.85 134.60 131.85 134.40 +8.40 0 260 3,792 -923
29SEP26 570.00 P 144.00 144.00 144.00 144.40 +8.40 0 1 1,301 0
29SEP26 580.00 P 151.43 153.42 151.43 154.40 +8.40 0 66 328 0
29SEP26 590.00 P 163.20 163.20 163.20 164.40 +7.85 0 2 204 0
29SEP26 600.00 P 172.10 173.99 171.00 174.40 +8.40 0 402 11,714 0
29SEP26 610.00 P 181.21 183.41 181.21 184.40 +8.40 0 162 480 0
29SEP26 620.00 P 0.00 0.00 0.00 194.40 +7.90 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 204.40 +7.90 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 214.40 +7.90 0 0 686 0
29SEP26 650.00 P 221.20 223.35 221.20 224.40 +8.40 0 91 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 234.40 +7.90 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 244.40 +7.90 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 254.40 +7.90 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 264.40 +7.90 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 274.40 +7.90 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 284.40 +7.90 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 294.40 +7.90 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 304.40 +7.91 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 314.40 +7.91 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 324.40 +7.91 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 334.40 +7.91 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 344.40 +7.91 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 354.40 +7.91 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 364.40 +7.91 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 374.40 +7.91 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 384.40 +7.91 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 394.40 +7.91 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 404.40 +7.91 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 414.40 +7.91 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 424.40 +7.91 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 434.40 +7.91 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 444.40 +7.92 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 454.40 +7.92 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 464.40 +7.92 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 474.40 +7.92 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 484.40 +7.92 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 494.40 +7.92 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 504.40 +8.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 514.40 +8.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 524.40 +8.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 534.40 +8.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 544.40 +8.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 554.40 +8.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 564.40 +8.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 574.40 +8.40 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 390 0
29OCT26 230.00 P 0.09 0.09 0.09 0.01 0.00 52 5 570 -5
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 31 0 390 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.03 0.00 28 0 413 0
29OCT26 330.00 P 0.47 0.49 0.47 0.08 +0.02 28 90 1,141 0
29OCT26 340.00 P 0.00 0.00 0.00 0.20 +0.06 28 0 545 0
29OCT26 350.00 P 0.70 0.91 0.70 0.44 +0.14 28 79 2,076 +64
29OCT26 360.00 P 1.19 1.35 1.19 0.87 +0.25 28 101 1,319 +54
29OCT26 370.00 P 1.90 2.04 1.90 1.66 +0.48 28 75 1,342 +23
29OCT26 380.00 P 3.00 3.09 2.65 2.89 +0.81 28 635 2,715 +477
29OCT26 390.00 P 4.51 4.67 4.08 4.53 +1.12 28 560 5,141 -19
29OCT26 400.00 P 6.00 7.00 6.00 6.81 +1.57 28 2,821 8,244 +926
29OCT26 410.00 P 9.00 10.20 8.71 10.04 +2.36 28 862 7,590 +446
29OCT26 420.00 P 12.00 14.39 12.00 14.11 +3.10 28 631 7,992 +404
29OCT26 430.00 P 16.00 19.55 16.00 19.03 +3.86 28 515 5,707 +373
29OCT26 440.00 P 22.00 25.34 22.00 25.04 +4.88 28 121 10,532 +93
29OCT26 450.00 P 28.00 32.40 28.00 31.80 +5.39 28 120 7,041 -60
29OCT26 460.00 P 36.00 40.18 36.00 39.21 +5.84 28 72 6,261 -2
29OCT26 470.00 P 44.00 48.19 44.00 48.00 +7.06 29 41 3,307 +19
29OCT26 480.00 P 56.53 56.53 56.53 56.49 +6.95 29 2 3,981 -2
29OCT26 490.00 P 65.72 65.72 65.72 65.49 +8.07 29 30 2,408 -30
29OCT26 500.00 P 74.63 74.93 73.00 75.55 +8.43 32 195 3,067 -180
29OCT26 510.00 P 84.50 84.50 83.89 86.88 +9.37 40 50 3,166 -30
29OCT26 520.00 P 93.42 93.44 93.42 94.73 +7.87 33 61 607 -30
29OCT26 530.00 P 100.00 100.00 100.00 104.53 +7.93 33 1 902 +1
29OCT26 540.00 P 0.00 0.00 0.00 114.43 +7.62 34 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 124.41 +7.40 35 0 202 0
29OCT26 560.00 P 0.00 0.00 0.00 134.40 +7.58 0 0 917 0
29OCT26 570.00 P 144.65 144.65 144.65 144.40 +7.60 0 30 16 -30
29OCT26 580.00 P 0.00 0.00 0.00 154.40 +7.59 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 164.40 +7.59 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 174.40 +7.60 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 184.40 +7.90 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 194.40 +7.90 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 204.40 +7.90 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 214.40 +7.90 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 224.40 +7.90 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 234.40 +7.90 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 244.40 +7.90 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 254.40 +7.90 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 264.40 +7.90 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 274.40 +7.90 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 284.40 +7.90 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 294.40 +7.90 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 304.40 +7.91 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 314.40 +7.91 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 324.40 +7.91 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 334.40 +7.91 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 344.40 +7.91 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 354.40 +7.91 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 364.40 +7.91 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 374.40 +7.91 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 0.00 32 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.15 +0.05 32 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.28 +0.09 32 0 590 0
27NOV26 320.00 P 0.98 0.99 0.98 0.51 +0.15 32 26 96 +26
27NOV26 330.00 P 1.16 1.21 1.16 0.86 +0.23 31 35 1,374 +35
27NOV26 340.00 P 0.00 0.00 0.00 1.41 +0.37 31 0 539 0
27NOV26 350.00 P 2.23 2.26 2.23 2.21 +0.55 31 1,355 1,485 +1,032
27NOV26 360.00 P 3.10 3.38 3.09 3.33 +0.79 31 149 1,923 -13
27NOV26 370.00 P 4.34 4.64 4.29 4.62 +0.94 31 1,513 2,455 +1,261
27NOV26 380.00 P 6.09 6.38 5.98 6.42 +1.35 30 303 936 -41
27NOV26 390.00 P 8.20 8.75 8.00 8.80 +1.76 30 114 2,227 +107
27NOV26 400.00 P 9.80 11.64 9.80 11.79 +2.29 30 282 6,918 +222
27NOV26 410.00 P 14.09 15.30 14.09 15.39 +2.90 30 224 2,872 +98
27NOV26 420.00 P 18.33 19.78 18.04 19.62 +3.43 30 209 4,081 -42
27NOV26 430.00 P 24.00 24.50 23.10 24.47 +3.96 29 72 2,578 +40
27NOV26 440.00 P 27.97 30.80 27.97 30.39 +4.69 29 96 5,478 +55
27NOV26 450.00 P 35.95 37.50 35.95 36.99 +5.51 30 12 7,804 -2
27NOV26 460.00 P 44.42 44.42 44.42 44.00 +5.63 30 3 2,645 -3
27NOV26 470.00 P 0.00 0.00 0.00 53.04 +7.75 32 0 3,676 0
27NOV26 480.00 P 59.50 60.35 59.50 62.78 +9.82 35 3 1,428 -1
27NOV26 490.00 P 69.10 69.10 69.10 69.66 +7.12 33 15 837 0
27NOV26 500.00 P 75.00 75.00 75.00 78.38 +6.28 34 2 1,502 0
27NOV26 510.00 P 0.00 0.00 0.00 86.88 +6.97 33 0 1,579 0
27NOV26 520.00 P 0.00 0.00 0.00 95.09 +6.59 30 0 698 0
27NOV26 530.00 P 100.00 100.00 100.00 104.80 +6.61 30 2 383 +1
27NOV26 540.00 P 114.00 114.00 114.00 115.51 +8.12 36 5 100 0
27NOV26 550.00 P 123.00 123.00 123.00 125.16 +8.04 36 5 849 +5
27NOV26 560.00 P 0.00 0.00 0.00 134.86 +7.85 37 0 42 0
27NOV26 570.00 P 0.00 0.00 0.00 144.68 +7.67 37 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 154.53 +7.52 38 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 164.45 +7.44 38 0 75 0
27NOV26 600.00 P 0.00 0.00 0.00 174.40 +7.45 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 184.40 +7.90 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 194.40 +7.90 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 204.40 +7.90 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 214.40 +7.90 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 224.40 +7.90 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 234.40 +7.90 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 244.40 +7.90 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 254.40 +7.90 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 264.40 +7.90 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 274.40 +7.90 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 284.40 +7.90 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 294.40 +7.90 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 304.40 +7.91 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 314.40 +7.91 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 324.40 +7.91 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 334.40 +7.91 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 344.40 +7.91 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 354.40 +7.91 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 364.40 +7.91 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 384 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 93 0
30DEC26 270.00 P 0.45 0.45 0.45 0.04 +0.03 30 1 186 +1
30DEC26 275.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.08 +0.05 29 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.11 +0.07 29 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.16 +0.11 29 0 154 0
30DEC26 295.00 P 1.00 1.00 1.00 0.22 +0.14 29 3 98 +3
30DEC26 300.00 P 1.10 1.12 1.10 0.31 +0.20 29 20 378 +20
30DEC26 310.00 P 1.39 1.42 1.39 0.55 +0.33 30 12 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.93 +0.50 30 0 1,137 0
30DEC26 330.00 P 2.31 2.31 2.31 1.49 +0.69 30 30 1,165 +25
30DEC26 340.00 P 2.75 2.91 2.75 2.30 +0.94 30 55 969 -6
30DEC26 350.00 P 3.62 3.99 3.62 3.39 +1.20 30 7 9,344 +5
30DEC26 360.00 P 4.82 5.20 4.82 4.86 +1.52 30 304 4,139 +151
30DEC26 370.00 P 6.30 6.59 6.30 6.81 +1.92 30 11 3,382 -1
30DEC26 380.00 P 8.50 9.19 8.48 8.93 +1.96 29 821 15,018 +214
30DEC26 390.00 P 10.90 11.74 10.82 11.62 +2.04 29 64 7,224 -25
30DEC26 400.00 P 13.00 15.08 13.00 14.74 +2.45 29 385 31,786 +50
30DEC26 410.00 P 17.62 18.77 17.62 18.58 +2.98 29 206 10,004 -11
30DEC26 420.00 P 22.60 23.50 21.84 23.16 +3.35 29 1,110 14,679 +20
30DEC26 430.00 P 25.80 28.41 25.80 28.23 +3.89 29 232 23,704 +34
30DEC26 440.00 P 32.00 34.31 32.00 34.01 +4.35 29 27 13,695 -5
30DEC26 450.00 P 40.00 40.30 38.65 40.36 +5.12 29 36 20,820 0
30DEC26 460.00 P 46.50 48.14 46.50 47.31 +5.79 29 22 10,563 -1
30DEC26 470.00 P 0.00 0.00 0.00 54.72 +6.43 30 0 8,604 0
30DEC26 480.00 P 60.00 60.00 60.00 63.83 +7.69 32 1 8,186 +1
30DEC26 490.00 P 69.22 69.22 69.22 71.93 +7.15 32 2 6,100 0
30DEC26 500.00 P 78.00 84.00 78.00 82.89 +10.39 36 23 21,300 0
30DEC26 510.00 P 0.00 0.00 0.00 89.23 +7.97 33 0 7,673 0
30DEC26 520.00 P 0.00 0.00 0.00 98.13 +9.63 33 2 5,059 -2
30DEC26 530.00 P 100.00 106.00 100.00 105.89 +6.66 30 228 5,742 +14
30DEC26 540.00 P 109.00 117.00 109.00 115.51 +7.98 31 24 2,305 +18
30DEC26 550.00 P 125.00 125.60 125.00 125.97 +8.42 34 4 11,525 +2
30DEC26 560.00 P 0.00 0.00 0.00 135.48 +8.47 35 2 4,878 -2
30DEC26 570.00 P 0.00 0.00 0.00 145.15 +8.14 35 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 154.87 +7.86 36 0 6,482 0
30DEC26 590.00 P 0.00 0.00 0.00 164.67 +7.66 36 1 3,832 0
30DEC26 600.00 P 174.37 174.80 174.37 174.53 +7.58 36 253 21,596 -250
30DEC26 610.00 P 185.00 185.00 185.00 184.45 +7.95 37 3 5,129 0
30DEC26 620.00 P 0.00 0.00 0.00 194.40 +7.68 0 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 204.40 +7.68 0 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 214.40 +7.83 0 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 224.40 +7.82 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 234.40 +7.90 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 244.40 +7.83 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 254.40 +7.83 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 264.40 +7.83 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 274.40 +7.90 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 284.40 +7.90 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 294.40 +7.90 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 304.40 +7.89 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 314.40 +7.89 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 324.40 +7.89 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 334.40 +7.89 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 344.40 +7.91 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 354.40 +7.89 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 364.40 +7.91 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 374.40 +7.89 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 384.40 +7.91 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 394.40 +7.91 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 404.40 +7.90 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 414.40 +7.90 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 424.40 +7.91 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 434.40 +7.91 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 444.40 +7.90 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 454.40 +7.92 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 464.40 +7.90 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 474.40 +7.90 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 484.40 +7.92 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 494.40 +7.91 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 504.40 +8.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 514.40 +8.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 524.40 +8.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 534.40 +8.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 544.40 +8.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 554.40 +8.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 564.40 +8.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 574.40 +8.40 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.12 +0.04 30 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.16 +0.05 30 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.22 +0.08 30 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.28 +0.08 30 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.38 +0.13 30 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.46 +0.13 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.59 +0.16 30 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.75 +0.21 30 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.94 +0.25 30 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 1.16 +0.28 30 0 88 0
30MAR27 295.00 P 0.00 0.00 0.00 1.40 +0.33 30 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.75 +0.44 30 0 604 0
30MAR27 310.00 P 0.00 0.00 0.00 2.42 +0.50 30 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 3.54 +0.75 30 0 473 0
30MAR27 330.00 P 5.30 5.32 5.30 4.83 +0.97 30 93 1,345 +47
30MAR27 340.00 P 6.59 6.59 6.20 6.35 +1.10 30 105 3,454 +95
30MAR27 350.00 P 8.14 8.14 8.14 8.26 +1.37 30 3 12,584 0
30MAR27 360.00 P 10.00 10.27 10.00 10.08 +1.24 30 19 7,660 +4
30MAR27 370.00 P 12.15 12.15 12.15 12.57 +1.60 30 17 4,078 +2
30MAR27 380.00 P 14.80 15.50 14.79 15.61 +2.21 29 126 4,091 0
30MAR27 390.00 P 17.97 18.76 17.80 18.88 +2.49 29 66 5,018 +21
30MAR27 400.00 P 21.70 22.51 21.60 22.76 +2.96 29 813 22,030 -1
30MAR27 410.00 P 25.50 26.60 25.50 26.94 +3.25 29 87 25,891 0
30MAR27 420.00 P 30.00 31.50 30.00 31.60 +3.60 29 1,050 14,104 +153
30MAR27 430.00 P 35.00 36.15 35.00 36.65 +3.98 29 10 6,417 0
30MAR27 440.00 P 40.44 42.05 40.44 42.10 +4.27 29 80 6,020 +70
30MAR27 450.00 P 48.39 48.44 48.10 48.14 +4.68 29 42 7,275 0
30MAR27 460.00 P 54.50 54.50 54.50 54.81 +5.25 29 1 3,731 0
30MAR27 470.00 P 60.64 65.90 60.55 62.23 +5.70 30 65 6,258 0
30MAR27 480.00 P 66.00 69.22 66.00 67.65 +4.95 28 31 6,895 +30
30MAR27 490.00 P 77.31 77.31 77.31 77.05 +5.07 30 50 7,031 -50
30MAR27 500.00 P 80.00 85.09 80.00 84.94 +5.44 30 1,504 8,678 +1,050
30MAR27 510.00 P 0.00 0.00 0.00 91.60 +4.17 29 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 101.37 +5.79 31 0 3,415 0
30MAR27 530.00 P 109.59 109.59 109.59 110.01 +8.72 31 10 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 118.55 +6.08 31 0 742 0
30MAR27 550.00 P 128.27 128.27 128.27 128.96 +4.18 33 30 1,201 -11
30MAR27 560.00 P 0.00 0.00 0.00 136.33 +6.34 30 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 145.45 +6.46 30 0 616 0
30MAR27 580.00 P 0.00 0.00 0.00 155.29 +6.63 30 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 164.81 +6.80 30 0 369 0
30MAR27 600.00 P 0.00 0.00 0.00 174.62 +7.08 31 0 2,715 0
30MAR27 610.00 P 0.00 0.00 0.00 184.45 +7.23 31 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 194.40 +7.29 0 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 204.40 +7.29 0 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 214.40 +7.28 0 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 224.40 +7.33 0 0 4,245 0
30MAR27 660.00 P 0.00 0.00 0.00 234.40 +7.34 0 0 1,080 0
30MAR27 670.00 P 0.00 0.00 0.00 244.40 +7.39 0 0 380 0
30MAR27 680.00 P 0.00 0.00 0.00 254.40 +7.39 0 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 264.40 +7.83 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 274.40 +7.90 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 284.40 +7.90 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 294.40 +7.90 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 304.40 +7.89 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 314.40 +7.89 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 324.40 +7.89 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 334.40 +7.89 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 344.40 +7.91 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 354.40 +7.89 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 364.40 +7.91 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 374.40 +7.89 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 384.40 +7.91 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 394.40 +7.91 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 404.40 +7.90 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 414.40 +7.90 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 424.40 +7.91 0 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.30 -0.90 33 0 10 0
29JUN27 220.00 P 0.00 0.00 0.00 0.37 -0.95 33 0 81 0
29JUN27 225.00 P 0.00 0.00 0.00 0.47 -1.11 33 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 0.56 -1.24 33 0 110 0
29JUN27 235.00 P 0.00 0.00 0.00 0.70 -1.32 33 0 79 0
29JUN27 240.00 P 0.00 0.00 0.00 0.85 -1.40 33 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 1.00 -1.57 32 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 1.21 -1.68 32 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 1.45 -1.76 32 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 1.68 -1.75 32 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.98 -1.98 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.33 -2.08 32 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.68 -2.18 32 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 3.06 -2.25 32 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 3.56 -2.26 32 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 4.07 -2.37 32 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 4.57 -2.49 32 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 5.37 -2.30 32 0 923 0
29JUN27 310.00 P 0.00 0.00 0.00 6.71 -2.06 32 0 2,941 0
29JUN27 320.00 P 0.00 0.00 0.00 8.46 -1.91 32 0 3,372 0
29JUN27 330.00 P 0.00 0.00 0.00 9.84 -2.13 31 0 521 0
29JUN27 340.00 P 0.00 0.00 0.00 12.00 -2.01 31 0 1,969 0
29JUN27 350.00 P 13.50 13.50 13.50 14.37 -1.71 31 16 6,678 +16
29JUN27 360.00 P 15.50 15.91 15.50 17.14 -1.29 31 6 1,559 +6
29JUN27 370.00 P 18.58 19.10 18.56 20.14 -0.91 30 14 2,646 +8
29JUN27 380.00 P 21.70 22.00 21.50 23.51 -0.19 30 19 1,698 +3
29JUN27 390.00 P 25.50 25.50 25.50 27.20 +0.26 30 3 1,782 +3
29JUN27 400.00 P 29.19 30.00 29.19 31.15 +0.98 30 18 1,350 +18
29JUN27 410.00 P 33.82 33.82 33.82 35.57 +1.75 30 5 3,525 +5
29JUN27 420.00 P 37.00 39.71 37.00 40.05 +2.34 30 33 2,723 +16
29JUN27 430.00 P 43.00 44.56 43.00 45.22 +3.45 29 8 2,533 +3
29JUN27 440.00 P 48.49 50.18 48.49 50.53 +4.17 29 5 4,322 0
29JUN27 450.00 P 55.00 56.00 55.00 56.54 +4.48 29 11 2,853 +11
29JUN27 460.00 P 60.73 60.73 60.73 62.92 +4.60 29 45 975 +15
29JUN27 470.00 P 69.21 69.62 69.21 69.89 +5.14 30 60 1,498 -60
29JUN27 480.00 P 0.00 0.00 0.00 77.17 +5.82 30 0 1,499 0
29JUN27 490.00 P 0.00 0.00 0.00 84.36 +5.11 30 0 809 0
29JUN27 500.00 P 0.00 0.00 0.00 91.85 +6.19 30 0 2,900 0
29JUN27 510.00 P 0.00 0.00 0.00 99.57 +5.38 30 0 497 0
29JUN27 520.00 P 105.71 105.71 105.71 107.49 +6.98 30 30 758 0
29JUN27 530.00 P 0.00 0.00 0.00 115.56 +5.67 30 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 123.78 +5.79 30 0 1,226 0
29JUN27 550.00 P 0.00 0.00 0.00 135.67 +3.73 34 0 617 0
29JUN27 560.00 P 0.00 0.00 0.00 140.76 +6.11 30 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 149.16 +5.90 30 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 158.16 +6.27 30 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 166.78 +6.03 30 0 79 0
29JUN27 600.00 P 176.91 176.91 176.79 175.26 +4.99 28 60 5,199 0
29JUN27 610.00 P 0.00 0.00 0.00 185.88 +6.59 30 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 195.06 +6.53 30 0 378 0
29JUN27 630.00 P 0.00 0.00 0.00 204.87 +6.91 30 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 214.87 +7.02 31 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 224.40 +7.15 0 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 235.37 +8.17 35 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 245.09 +7.89 35 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 254.83 +7.73 35 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 264.66 +7.76 35 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 274.51 +7.67 35 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 284.41 +7.61 36 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 294.40 +7.60 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 304.40 +7.60 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 314.40 +7.61 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 324.40 +7.60 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 334.40 +7.60 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 344.40 +7.91 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 354.40 +7.89 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 364.40 +7.91 0 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 0.32 -0.88 29 0 34 0
29SEP27 220.00 P 0.00 0.00 0.00 0.43 -0.89 29 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.53 -1.05 29 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.66 -1.14 29 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 0.82 -1.20 29 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.99 -1.26 29 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.21 -1.36 29 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.47 -1.42 30 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 1.73 -1.48 30 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 2.07 -1.36 30 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 2.45 -1.51 30 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 2.84 -1.57 30 0 30 0
29SEP27 275.00 P 0.00 0.00 0.00 3.30 -1.56 30 0 30 0
29SEP27 280.00 P 5.08 5.08 5.08 3.85 -1.46 30 10 43 +10
29SEP27 285.00 P 5.69 5.69 5.69 4.41 -1.41 30 4 8 +4
29SEP27 290.00 P 0.00 0.00 0.00 4.99 -1.45 30 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 5.76 -1.30 30 0 46 0
29SEP27 300.00 P 7.60 7.60 7.60 6.52 -1.15 30 1 184 +1
29SEP27 310.00 P 0.00 0.00 0.00 8.20 -0.57 30 0 47 0
29SEP27 320.00 P 0.00 0.00 0.00 10.04 -0.33 30 0 43 0
29SEP27 330.00 P 12.70 12.73 12.70 12.44 +0.47 30 40 64 +39
29SEP27 340.00 P 14.90 15.00 14.90 14.37 +0.36 30 5 24 +5
29SEP27 350.00 P 17.32 17.70 17.30 17.22 +1.14 30 241 239 +227
29SEP27 360.00 P 20.67 20.67 19.88 20.32 +1.72 30 26 47 +24
29SEP27 370.00 P 23.40 23.40 23.40 23.66 +2.29 30 3 1,049 +3
29SEP27 380.00 P 26.68 26.90 26.20 27.54 +2.75 30 23 314 +23
29SEP27 390.00 P 30.79 31.21 30.69 31.53 +2.80 30 98 163 +51
29SEP27 400.00 P 35.19 35.50 34.30 35.99 +3.27 30 30 209 +28
29SEP27 410.00 P 40.00 40.00 39.53 40.73 +3.44 30 26 108 +8
29SEP27 420.00 P 44.72 44.90 44.10 45.57 +3.54 30 57 97 +50
29SEP27 430.00 P 49.30 50.48 49.30 51.07 +4.10 30 8 365 +5
29SEP27 440.00 P 54.38 55.72 54.38 56.60 +4.15 30 41 173 +40
29SEP27 450.00 P 61.27 61.60 61.06 62.39 +4.42 30 111 577 -3
29SEP27 460.00 P 67.80 67.80 67.80 68.65 +4.61 30 1 159 +1
29SEP27 470.00 P 0.00 0.00 0.00 74.96 +4.45 29 0 162 0
29SEP27 480.00 P 71.87 81.50 71.87 81.50 +4.48 29 20 28 +20
29SEP27 490.00 P 0.00 0.00 0.00 88.91 +4.67 30 0 6 0
29SEP27 500.00 P 96.30 96.30 96.30 95.43 +4.10 29 33 36 +33
29SEP27 510.00 P 0.00 0.00 0.00 103.81 +4.88 30 0 0 0
29SEP27 520.00 P 100.52 100.52 100.52 111.58 +5.09 30 4 6 +4
29SEP27 530.00 P 0.00 0.00 0.00 119.46 +5.16 30 2 14 +2
29SEP27 540.00 P 127.03 127.03 125.00 127.67 +5.48 30 60 60 +60
29SEP27 550.00 P 135.00 135.00 135.00 135.89 +3.95 30 9 77 +9
29SEP27 560.00 P 0.00 0.00 0.00 144.17 +5.71 30 2 46 +2
29SEP27 570.00 P 0.00 0.00 0.00 152.61 +5.86 30 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 161.14 +5.88 30 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 169.78 +6.01 30 1 2 +1
29SEP27 600.00 P 0.00 0.00 0.00 176.34 +3.94 27 0 4 0
29SEP27 610.00 P 0.00 0.00 0.00 187.40 +6.18 30 0 4 0
29SEP27 620.00 P 196.37 196.37 196.37 201.44 +6.57 35 30 158 +30
29SEP27 630.00 P 0.00 0.00 0.00 205.93 +6.38 30 0 76 0
29SEP27 640.00 P 0.00 0.00 0.00 214.89 +6.69 29 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 226.21 +8.61 32 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 235.68 +8.48 32 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 245.23 +8.03 32 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 254.90 +7.80 32 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 264.69 +7.79 32 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 274.51 +7.67 33 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 284.41 +7.61 33 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 294.40 +7.60 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 304.40 +7.60 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 314.40 +7.61 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 324.40 +7.60 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 334.40 +7.60 0 0 0 0
TOTAL PUT 40,763 1,061,985 -1,892
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$ 128.700
29SEP26 62.50 C 0.00 0.00 0.00 66.21 -3.83 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.72 -3.84 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.22 -3.85 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.73 -3.83 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.24 -3.82 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.74 -3.84 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.24 -3.84 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.73 -3.86 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.27 -3.81 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.74 -3.86 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.27 -3.85 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.73 -3.87 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.26 -3.86 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.80 -3.82 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.30 -3.85 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.80 -3.84 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.36 -3.81 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.87 -3.79 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.37 -3.74 24 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.88 -3.66 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.41 -3.58 26 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.96 -2.98 26 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.58 -2.94 26 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 9.31 -2.85 26 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 7.22 -2.71 26 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.37 -2.49 26 0 175 0
29SEP26 127.50 C 3.85 3.85 3.85 3.91 -2.11 27 1 61 +1
29SEP26 130.00 C 2.44 2.62 2.27 2.57 -1.88 26 133 232 -39
29SEP26 132.50 C 2.03 2.03 1.46 1.69 -1.42 26 128 92 +53
29SEP26 135.00 C 1.30 1.30 1.04 1.03 -1.14 26 54 233 +14
29SEP26 137.50 C 1.03 1.03 0.60 0.59 -0.78 26 30 219 +30
29SEP26 140.00 C 0.40 0.48 0.40 0.32 -0.53 26 5 140 -5
29SEP26 142.50 C 0.00 0.00 0.00 0.16 -0.37 26 0 54 0
29SEP26 145.00 C 0.14 0.16 0.14 0.08 -0.21 26 20 101 -20
29SEP26 147.50 C 0.00 0.00 0.00 0.04 -0.13 26 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 -0.07 27 0 48 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.04 27 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 26.71 -3.75 30 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 24.30 -3.36 30 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.82 -3.69 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.46 -3.58 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 17.18 -3.44 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 14.99 -2.76 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 12.91 -2.65 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 10.97 -2.52 28 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 9.20 -2.35 28 0 15 0
29OCT26 125.00 C 7.73 7.73 7.63 7.63 -2.14 28 30 60 0
29OCT26 127.50 C 0.00 0.00 0.00 6.25 -1.97 28 0 75 0
29OCT26 130.00 C 0.00 0.00 0.00 4.94 -1.57 28 0 159 0
29OCT26 132.50 C 0.00 0.00 0.00 3.97 -1.34 28 0 45 0
29OCT26 135.00 C 2.92 3.14 2.92 2.98 -1.33 27 30 109 +15
29OCT26 137.50 C 2.14 2.41 2.14 2.26 -1.08 27 30 60 +30
29OCT26 140.00 C 0.00 0.00 0.00 1.70 -0.98 27 0 89 0
29OCT26 142.50 C 0.00 0.00 0.00 1.26 -0.78 27 0 33 0
29OCT26 145.00 C 0.91 0.91 0.91 0.93 -0.61 28 5 111 0
29OCT26 147.50 C 0.00 0.00 0.00 0.69 -0.46 28 0 395 0
29OCT26 150.00 C 0.00 0.00 0.00 0.50 -0.33 28 0 875 0
29OCT26 152.50 C 0.00 0.00 0.00 0.35 -0.29 28 0 52 0
29OCT26 155.00 C 0.00 0.00 0.00 0.24 -0.22 28 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.16 -0.17 28 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.11 -0.12 28 0 493 0
29OCT26 162.50 C 0.10 0.10 0.10 0.08 -0.08 28 15 124 -15
29OCT26 165.00 C 0.00 0.00 0.00 0.05 -0.06 28 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 22.80 -3.12 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.40 -3.22 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.30 -3.31 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.31 -3.14 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.42 -2.47 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 12.66 -2.34 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 11.03 -2.21 30 0 0 0
27NOV26 125.00 C 9.32 9.32 9.23 9.62 -1.97 30 30 30 +30
27NOV26 127.50 C 7.98 7.98 7.98 8.09 -1.91 29 15 15 +7
27NOV26 130.00 C 6.69 6.69 6.69 7.06 -1.56 30 24 41 +24
27NOV26 132.50 C 0.00 0.00 0.00 5.90 -1.50 30 0 5 0
27NOV26 135.00 C 5.52 5.52 4.92 4.92 -1.40 30 19 49 +19
27NOV26 137.50 C 4.55 4.55 4.55 4.19 -1.21 30 15 43 -15
27NOV26 140.00 C 4.13 4.13 3.80 3.45 -1.09 30 30 10 0
27NOV26 142.50 C 0.00 0.00 0.00 2.85 -0.95 30 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 2.31 -0.86 30 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 1.84 -0.76 30 0 60 0
27NOV26 150.00 C 0.00 0.00 0.00 1.47 -0.69 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 1.18 -0.52 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.93 -0.44 30 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 0.74 -0.36 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.58 -0.30 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.45 -0.25 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.35 -0.20 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.27 -0.16 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.21 -0.13 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.72 -3.50 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.25 -3.60 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.83 -3.57 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.33 -3.59 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.88 -3.57 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.43 -3.57 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.11 -3.43 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.70 -3.45 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.28 -3.40 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.87 -3.40 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.47 -3.38 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.08 -3.37 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.74 -3.33 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.42 -3.30 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.15 -3.22 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.94 -3.18 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.81 -3.07 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.44 -3.38 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.47 -3.23 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.59 -3.08 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 15.82 -2.37 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.16 -2.25 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 12.61 -2.13 30 0 2 0
30DEC26 125.00 C 11.37 11.37 11.37 11.32 -1.84 31 15 15 +15
30DEC26 127.50 C 9.64 9.64 9.64 9.97 -1.72 31 2 77 +2
30DEC26 130.00 C 0.00 0.00 0.00 8.74 -1.60 31 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 7.62 -1.48 30 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 6.63 -1.35 30 0 45 0
30DEC26 137.50 C 6.44 6.44 6.44 5.74 -1.24 30 15 31 +15
30DEC26 140.00 C 0.00 0.00 0.00 4.95 -1.11 30 0 98 0
30DEC26 142.50 C 4.80 4.80 4.80 4.24 -1.01 30 15 47 +2
30DEC26 145.00 C 4.13 4.13 4.13 3.60 -0.96 30 15 50 0
30DEC26 147.50 C 3.56 3.56 3.56 3.05 -0.86 30 15 105 +15
30DEC26 150.00 C 0.00 0.00 0.00 2.58 -0.87 30 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 2.18 -0.69 30 0 11 0
30DEC26 155.00 C 0.00 0.00 0.00 1.83 -0.61 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.53 -0.53 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.28 -0.46 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 1.06 -0.40 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.88 -0.35 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.73 -0.29 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.60 -0.25 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.71 -3.73 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.35 -3.71 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.09 -3.61 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.68 -3.67 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.39 -3.63 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.14 -3.53 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.92 -3.43 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.75 -3.34 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.63 -3.24 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 30.58 -3.13 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.59 -3.03 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.64 -2.95 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.79 -2.84 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 23.04 -2.71 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.92 -3.02 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.33 -2.89 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.83 -2.15 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.66 -1.80 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.30 -1.81 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.01 -1.73 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.80 -1.71 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 11.67 -1.62 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.62 -1.54 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.65 -1.45 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.75 -1.37 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.92 -1.28 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 7.16 -1.19 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 6.44 -1.13 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.81 -1.10 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 5.22 -1.00 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.69 -1.10 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.21 -1.01 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.78 -0.93 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.38 -0.86 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.03 -0.78 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.70 -0.72 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.41 -0.57 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.35 -3.33 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.27 -3.24 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.37 -2.98 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.38 -2.92 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.45 -2.81 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.58 -2.75 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.77 -2.67 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.06 -2.54 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.69 -3.20 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.16 -3.01 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.68 -2.91 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.21 -2.85 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.34 -2.21 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 18.01 -1.82 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.38 -1.94 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 15.29 -1.77 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 14.45 -1.61 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.40 -1.60 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 12.24 -1.55 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 11.49 -1.46 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 10.62 -1.40 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 9.82 -1.32 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 9.07 -1.25 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 8.37 -1.18 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 7.62 -1.22 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.07 -1.06 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.52 -1.02 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.97 -1.02 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.50 -0.94 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.09 -0.81 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.67 -0.81 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.26 -0.81 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.34 -2.90 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.74 -2.84 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.17 -2.75 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 25.68 -2.68 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.23 -2.66 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.73 -2.69 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.66 -2.35 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.40 -1.86 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.19 -1.80 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 18.10 -1.69 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 17.01 -1.63 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.93 -1.61 33 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 14.87 -1.63 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 13.95 -1.57 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 13.08 -1.56 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 12.45 -1.31 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.67 -1.34 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.94 -1.26 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 10.22 -1.23 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.53 -1.18 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.92 -1.11 33 0 0 0
TOTAL CALL 691 12,199 +178
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 82 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 26 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.20 +0.07 26 0 362 0
29SEP26 120.00 P 0.70 0.70 0.70 0.44 +0.17 26 1 216 +1
29SEP26 122.50 P 0.00 0.00 0.00 0.86 +0.31 26 0 930 0
29SEP26 125.00 P 1.36 1.89 1.31 1.53 +0.55 26 77 412 +34
29SEP26 127.50 P 2.14 3.10 2.09 2.50 +0.83 26 49 681 -24
29SEP26 130.00 P 2.95 2.95 2.95 3.70 +1.10 26 35 287 +33
29SEP26 132.50 P 0.00 0.00 0.00 5.28 +1.48 26 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 7.13 +1.89 26 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 9.22 +2.21 26 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 11.47 +2.48 26 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 13.85 +2.70 26 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 16.30 +2.85 0 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 18.80 +2.95 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.30 +3.00 0 0 0 -40
29SEP26 152.50 P 0.00 0.00 0.00 23.80 +3.00 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.30 +3.00 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.83 +3.03 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.33 +3.03 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.83 +3.03 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.33 +3.03 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.83 +3.03 55 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.33 +3.03 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.18 +0.05 28 0 0 0
29OCT26 110.00 P 0.66 0.66 0.66 0.33 +0.12 28 1 1 -1
29OCT26 112.50 P 0.88 0.88 0.88 0.54 +0.17 28 2 152 -2
29OCT26 115.00 P 0.00 0.00 0.00 0.85 +0.26 28 0 161 0
29OCT26 117.50 P 0.00 0.00 0.00 1.28 +0.37 28 0 11 0
29OCT26 120.00 P 1.99 2.20 1.99 1.86 +0.51 28 16 124 +15
29OCT26 122.50 P 0.00 0.00 0.00 2.60 +0.68 28 0 117 0
29OCT26 125.00 P 3.85 3.85 3.85 3.49 +0.83 28 2 90 0
29OCT26 127.50 P 4.85 4.85 4.85 4.55 +0.99 28 10 77 +8
29OCT26 130.00 P 6.10 6.10 6.10 5.80 +1.17 28 15 80 0
29OCT26 132.50 P 7.62 7.74 7.25 7.25 +1.36 28 64 116 +41
29OCT26 135.00 P 0.00 0.00 0.00 8.87 +1.65 28 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 10.67 +1.93 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 12.60 +2.11 28 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 14.67 +2.28 28 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 16.86 +2.45 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 19.13 +2.59 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 21.47 +2.71 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 23.98 +2.92 30 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.43 +3.00 32 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 28.91 +3.06 33 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.66 +3.35 40 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 33.91 +3.11 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.51 +3.21 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 38.83 +3.03 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.33 +3.03 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.71 +0.20 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 1.01 +0.26 30 0 3 0
27NOV26 112.50 P 1.75 1.75 1.75 1.43 +0.37 30 8 53 +8
27NOV26 115.00 P 0.00 0.00 0.00 1.92 +0.43 30 0 16 0
27NOV26 117.50 P 2.83 2.83 2.83 2.56 +0.58 30 2 15 0
27NOV26 120.00 P 0.00 0.00 0.00 3.31 +0.69 30 0 25 0
27NOV26 122.50 P 0.00 0.00 0.00 4.11 +0.74 30 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 5.07 +0.83 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 6.17 +1.02 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 7.43 +1.13 29 0 22 0
27NOV26 132.50 P 8.28 9.28 8.28 8.83 +1.29 29 30 43 +21
27NOV26 135.00 P 0.00 0.00 0.00 10.49 +1.59 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 12.17 +2.08 30 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.94 +1.91 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.87 +2.08 30 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.87 +2.20 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.96 +2.35 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.14 +2.45 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.45 +2.63 31 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 26.75 +3.24 31 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.11 +3.26 31 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 31.66 +3.17 34 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 33.94 +2.96 32 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 36.51 +3.09 35 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 38.83 +3.00 32 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 41.33 +3.03 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.16 +0.04 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.23 +0.05 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.35 +0.09 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.51 +0.13 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.72 +0.17 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.98 +0.21 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.33 +0.29 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.81 +0.42 31 0 506 0
30DEC26 112.50 P 2.60 2.60 2.60 2.31 +0.49 31 2 533 +2
30DEC26 115.00 P 0.00 0.00 0.00 2.96 +0.58 31 0 594 0
30DEC26 117.50 P 0.00 0.00 0.00 3.70 +0.67 31 0 175 0
30DEC26 120.00 P 4.58 4.58 4.58 4.48 +0.72 31 2 726 0
30DEC26 122.50 P 0.00 0.00 0.00 5.37 +0.79 30 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 6.38 +0.90 30 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 7.51 +1.02 30 0 15 0
30DEC26 130.00 P 8.87 8.87 8.86 8.78 +1.14 30 10 41 +10
30DEC26 132.50 P 10.27 10.27 10.27 10.16 +1.26 30 2 4 +2
30DEC26 135.00 P 0.00 0.00 0.00 11.80 +1.53 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 13.39 +1.88 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 15.14 +1.83 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.92 +1.91 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.86 +2.08 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.82 +2.15 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 22.88 +2.27 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.05 +2.40 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.24 +2.99 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.48 +3.38 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.77 +3.17 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.14 +3.16 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.53 +3.04 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.96 +2.91 31 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.43 +2.99 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.25 +0.05 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.35 +0.07 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.47 +0.08 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.65 +0.13 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.84 +0.14 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.10 +0.19 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.40 +0.23 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.77 +0.28 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.19 +0.34 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.68 +0.39 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.25 +0.47 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.89 +0.53 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.74 +0.83 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.57 +0.72 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.39 +0.71 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.32 +0.81 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.26 +0.83 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.35 +0.89 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.53 +1.00 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.81 +1.10 31 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.17 +1.19 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.75 +1.42 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.29 +1.42 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.90 +1.51 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.59 +1.50 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.35 +2.33 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.46 +2.71 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 25.36 +2.85 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.99 +2.64 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.33 +3.08 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.39 +3.19 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.16 +2.98 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.35 +3.15 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.53 +3.22 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.75 +3.29 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.02 +3.40 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.90 +0.26 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.27 +0.26 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.77 +0.36 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.27 +0.37 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.88 +0.48 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.52 +0.49 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.23 +0.56 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.04 +0.66 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 7.07 +0.87 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.92 +0.70 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.94 +0.79 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.89 +0.81 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.96 +0.87 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.11 +1.03 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 13.33 +1.02 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.61 +1.09 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.97 +1.19 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.61 +1.48 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.89 +1.34 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 20.45 +1.42 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.32 +1.73 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.74 +2.01 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.48 +2.15 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.54 +2.50 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.39 +2.64 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 31.28 +2.80 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.22 +2.91 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 35.19 +2.99 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 37.21 +3.08 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.25 +3.14 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.36 +3.29 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.16 +3.03 31 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 6.86 +0.53 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.70 +0.51 33 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 8.90 +0.86 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.95 +0.94 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 10.90 +0.88 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.95 +0.85 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 13.06 +0.84 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 14.44 +1.04 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 15.51 +1.13 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.81 +1.20 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 18.16 +1.27 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.77 +1.53 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 21.25 +1.37 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.65 +1.42 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 24.48 +1.61 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 26.13 +2.29 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.84 +2.40 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 29.57 +2.47 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 31.35 +2.56 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 33.17 +2.64 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.03 +2.72 33 0 0 0
TOTAL PUT 328 12,427 +108
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$ 7.205
11SEP26 5.10 C 0.00 0.00 0.00 2.11 -0.06 299 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 2.01 -0.06 284 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 1.91 -0.06 269 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 1.81 -0.06 255 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 1.71 -0.06 240 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 1.61 -0.06 226 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 1.51 -0.06 212 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 1.41 -0.06 198 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 1.31 -0.06 185 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.06 171 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 1.11 -0.06 158 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 1.01 -0.06 144 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.91 -0.06 131 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.81 -0.06 118 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.06 105 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.61 -0.06 91 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.51 -0.07 78 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.41 -0.08 65 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.32 -0.08 69 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.08 72 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.16 -0.09 65 0 15 0
11SEP26 7.20 C 0.00 0.00 0.00 0.10 -0.09 64 0 34 0
11SEP26 7.30 C 0.00 0.00 0.00 0.06 -0.08 66 0 68 0
11SEP26 7.40 C 0.00 0.00 0.00 0.04 -0.06 72 0 77 0
11SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.05 71 0 27 0
11SEP26 7.60 C 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
11SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 2.11 -0.06 93 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 2.01 -0.06 88 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 1.91 -0.06 82 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 1.81 -0.06 77 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 1.71 -0.06 73 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 1.61 -0.06 68 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 1.51 -0.06 63 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 1.41 -0.06 58 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 1.31 -0.06 54 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.07 49 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 1.12 -0.06 65 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 1.02 -0.06 60 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.92 -0.07 54 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.83 -0.07 57 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.74 -0.07 57 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.66 -0.07 59 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.58 -0.07 59 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.50 -0.07 58 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.44 -0.06 61 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.07 57 0 15 0
18SEP26 7.10 C 0.00 0.00 0.00 0.31 -0.06 59 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.25 -0.06 57 0 49 0
18SEP26 7.30 C 0.19 0.19 0.19 0.21 -0.06 58 15 40 +15
18SEP26 7.40 C 0.00 0.00 0.00 0.17 -0.06 58 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.05 59 0 36 0
18SEP26 7.60 C 0.00 0.00 0.00 0.11 -0.05 59 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.09 -0.04 60 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 0.07 -0.04 60 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 0.05 -0.04 58 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 -0.07 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 -0.08 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 -0.07 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.07 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.07 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 -0.06 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.06 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.07 55 0 36 0
29SEP26 7.50 C 0.24 0.24 0.24 0.25 -0.06 56 10 130 +10
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.04 57 0 7 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.04 57 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 60 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.99 -0.08 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.76 -0.08 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.53 -0.09 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.32 -0.08 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.17 -0.04 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.99 -0.06 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.81 -0.08 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.70 -0.03 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.57 -0.06 54 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.47 -0.03 55 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.38 -0.04 55 0 7 0
29OCT26 8.00 C 0.34 0.34 0.34 0.31 -0.03 55 10 10 +10
29OCT26 8.25 C 0.00 0.00 0.00 0.25 -0.03 56 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.20 -0.02 56 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 -0.03 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 -0.02 55 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.27 -0.06 50 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.04 -0.08 49 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.84 -0.05 53 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.62 -0.08 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.43 -0.08 51 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.27 -0.07 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.14 -0.04 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.97 -0.06 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.84 -0.05 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.74 -0.03 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.62 -0.05 54 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.56 -0.02 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.48 -0.02 57 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.40 -0.02 56 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.34 -0.02 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.24 -0.01 56 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.08 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.07 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.07 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.07 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 -0.06 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.09 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 -0.07 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.11 -0.04 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 -0.05 53 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 -0.07 51 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 -0.07 52 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 -0.04 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.06 53 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.03 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.03 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 -0.02 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 -0.02 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.45 -0.07 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.29 -0.04 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.10 -0.05 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.92 -0.07 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.78 -0.05 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.62 -0.06 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 -0.02 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.38 -0.05 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.31 0.00 55 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.16 -0.07 53 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.06 -0.07 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 -0.07 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 -0.06 53 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 -0.07 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 -0.07 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.69 -0.04 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 -0.04 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.57 -0.04 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.52 -0.04 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 -0.04 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.62 -0.09 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.45 -0.05 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.27 -0.07 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.12 -0.05 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.98 -0.06 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.84 -0.07 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.72 -0.06 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.60 -0.06 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.51 -0.06 53 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.41 -0.03 53 0 650 0
29JUN27 7.50 C 0.00 0.00 0.00 1.30 -0.06 52 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.22 -0.05 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.14 -0.04 53 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.07 -0.04 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.00 -0.04 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.93 -0.05 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.87 -0.04 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.80 -0.05 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.75 -0.04 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.69 -0.05 53 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.74 -0.13 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.58 -0.13 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.44 -0.12 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.30 -0.12 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.16 -0.12 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.04 -0.12 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.93 -0.05 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.82 -0.05 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.72 -0.05 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.63 -0.04 53 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.54 -0.07 53 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.46 -0.06 54 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.37 -0.04 53 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.30 -0.06 54 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.24 -0.04 54 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.17 0.00 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.11 -0.04 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.05 -0.05 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.99 -0.04 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.93 -0.05 54 0 0 0
TOTAL CALL 35 2,416 +35
11SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 181 0 58 0
11SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.01 0.00 137 0 32 0
11SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 29 0
11SEP26 6.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
11SEP26 6.80 P 0.00 0.00 0.00 0.01 -0.01 78 0 30 0
11SEP26 6.90 P 0.00 0.00 0.00 0.02 -0.02 76 0 15 0
11SEP26 7.00 P 0.04 0.04 0.04 0.03 -0.03 68 20 20 0
11SEP26 7.10 P 0.00 0.00 0.00 0.06 -0.02 70 0 30 0
11SEP26 7.20 P 0.00 0.00 0.00 0.10 -0.02 68 0 107 0
11SEP26 7.30 P 0.00 0.00 0.00 0.16 -0.01 70 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.23 0.00 69 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.01 66 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.40 +0.01 63 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.50 +0.04 74 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.60 +0.05 86 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.70 +0.06 97 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.06 108 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.90 +0.06 118 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 1.00 +0.06 128 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 1.10 +0.06 138 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 1.22 +0.08 199 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 1.31 +0.07 189 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 1.41 +0.07 200 0 0 0
11SEP26 8.70 P 0.00 0.00 0.00 1.52 +0.08 233 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 1.61 +0.07 220 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 1.72 +0.08 255 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.08 265 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 1.92 +0.08 275 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 2.01 +0.07 259 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 2.11 +0.06 268 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 2.21 +0.07 277 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.07 286 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 2.42 +0.08 322 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
18SEP26 6.80 P 0.08 0.08 0.08 0.09 -0.01 58 15 30 +15
18SEP26 6.90 P 0.00 0.00 0.00 0.12 -0.01 58 0 49 0
18SEP26 7.00 P 0.00 0.00 0.00 0.16 0.00 59 0 0 0
18SEP26 7.10 P 0.17 0.17 0.16 0.19 -0.01 57 53 89 +53
18SEP26 7.20 P 0.00 0.00 0.00 0.25 +0.01 59 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.31 +0.01 61 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.36 +0.01 58 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.42 0.00 57 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.51 +0.02 62 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.57 +0.02 57 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.66 +0.03 60 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.74 +0.03 58 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.04 59 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.92 +0.04 59 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 1.01 +0.04 57 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 1.11 +0.05 61 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 1.22 +0.07 72 0 0 0
18SEP26 8.50 P 0.00 0.00 0.00 1.31 +0.03 69 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 1.42 +0.07 80 0 0 0
18SEP26 8.70 P 0.00 0.00 0.00 1.52 +0.07 84 0 0 0
18SEP26 8.80 P 0.00 0.00 0.00 1.61 +0.06 80 0 0 0
18SEP26 8.90 P 0.00 0.00 0.00 1.72 +0.07 92 0 0 0
18SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.07 96 0 0 0
18SEP26 9.10 P 0.00 0.00 0.00 1.92 +0.07 99 0 0 0
18SEP26 9.20 P 0.00 0.00 0.00 2.02 +0.08 103 0 0 0
18SEP26 9.30 P 0.00 0.00 0.00 2.12 +0.07 106 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 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 0.00 62 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 57 0 48 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 0.00 55 0 54 0
29SEP26 7.00 P 0.26 0.26 0.26 0.27 +0.01 56 38 80 +38
29SEP26 7.25 P 0.36 0.36 0.36 0.40 +0.02 58 38 38 +38
29SEP26 7.50 P 0.00 0.00 0.00 0.55 +0.03 58 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 +0.02 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.02 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 +0.03 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 +0.04 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 +0.08 71 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.05 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.07 74 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 +0.08 80 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 +0.07 81 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 0.00 55 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 0.00 57 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 0.00 55 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.19 +0.01 55 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.26 0.00 54 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.34 0.00 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.45 +0.01 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.60 +0.03 56 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.73 +0.01 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.90 +0.02 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.07 +0.01 55 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.28 +0.04 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.48 +0.04 57 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.69 +0.04 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.91 +0.04 59 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.13 +0.04 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.38 +0.07 63 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.62 +0.08 65 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 0.00 55 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 0.12 +0.01 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.22 +0.01 54 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.60 +0.02 54 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.75 +0.04 56 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.88 +0.02 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.06 +0.05 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.25 +0.04 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.43 +0.04 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.61 +0.03 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.81 +0.03 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.02 +0.03 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.23 +0.04 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.45 +0.04 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.69 +0.07 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 0.00 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.01 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 +0.03 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.04 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 +0.05 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 +0.03 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.02 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.35 +0.05 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.05 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 +0.03 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.04 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 +0.04 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.04 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 +0.05 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 +0.06 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 0.00 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 0.00 53 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 0.00 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 0.00 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 +0.01 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.86 +0.04 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 +0.04 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.11 +0.02 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.24 0.00 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.43 +0.03 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.59 +0.02 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 +0.04 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 +0.04 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 +0.07 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.31 +0.02 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.53 +0.04 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.73 +0.04 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.93 +0.03 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 0.00 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 0.00 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 +0.02 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.56 0.00 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.65 0.00 52 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.76 0.00 52 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.88 +0.01 52 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.00 +0.01 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 +0.02 52 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.29 +0.03 52 0 660 0
29JUN27 7.50 P 0.00 0.00 0.00 1.46 +0.01 53 0 191 0
29JUN27 7.75 P 0.00 0.00 0.00 1.63 +0.03 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.78 +0.02 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.96 +0.02 54 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.15 +0.04 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.34 +0.04 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.51 +0.03 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.72 +0.04 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.91 +0.04 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.12 +0.05 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.61 -0.01 53 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 +0.01 53 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.83 +0.01 53 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.95 +0.01 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.07 0.00 53 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.21 +0.01 53 0 0 0
29SEP27 7.00 P 1.30 1.30 1.30 1.36 +0.02 54 12 12 +12
29SEP27 7.25 P 0.00 0.00 0.00 1.50 +0.02 54 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.66 +0.02 54 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.81 +0.02 54 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.98 +0.02 54 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.15 +0.02 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.32 +0.01 54 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.51 +0.02 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.70 +0.02 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.88 +0.01 55 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.08 +0.02 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.27 +0.01 55 0 0 0
TOTAL PUT 176 2,390 +156
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$ 25.580
29SEP26 17.00 C 0.00 0.00 0.00 8.59 -0.35 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.08 -0.32 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.58 -0.36 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.09 -0.35 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.59 -0.35 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.09 -0.35 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.59 -0.35 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.61 -0.26 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.61 -0.27 0 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 2.62 -0.26 20 0 391 0
29SEP26 24.00 C 1.66 1.71 1.60 1.63 -0.26 15 82 260 -19
29SEP26 25.00 C 0.85 0.85 0.73 0.78 -0.22 17 71 855 +5
29SEP26 26.00 C 0.30 0.30 0.21 0.22 -0.12 16 274 2,233 +29
29SEP26 27.00 C 0.04 0.05 0.04 0.04 -0.03 16 33 3,647 -8
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 523 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.62 -0.35 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.12 -0.35 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.62 -0.34 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.12 -0.32 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.63 -0.35 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.13 -0.35 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.64 -0.35 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.67 -0.26 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.68 -0.26 20 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.71 -0.25 18 0 16 0
29OCT26 24.00 C 1.82 1.82 1.78 1.82 -0.23 18 25 20 +10
29OCT26 25.00 C 1.03 1.03 0.96 1.06 -0.17 18 25 70 +20
29OCT26 26.00 C 0.52 0.52 0.43 0.55 -0.12 18 36 112 -12
29OCT26 27.00 C 0.18 0.18 0.15 0.24 -0.07 18 25 316 +15
29OCT26 28.00 C 0.07 0.07 0.07 0.09 -0.03 18 62 356 -62
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.13 -0.31 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.63 -0.35 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.14 -0.34 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.64 -0.35 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.67 -0.32 21 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.68 -0.26 18 0 0 0
27NOV26 23.00 C 2.67 2.70 2.67 2.71 -0.25 17 16 16 +16
27NOV26 24.00 C 0.00 0.00 0.00 1.83 -0.24 17 0 40 0
27NOV26 25.00 C 0.00 0.00 0.00 1.08 -0.19 17 0 20 0
27NOV26 26.00 C 0.56 0.56 0.56 0.55 -0.14 17 8 280 0
27NOV26 27.00 C 0.25 0.25 0.24 0.24 -0.09 16 113 601 +33
27NOV26 28.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 91 0
27NOV26 29.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.62 -0.35 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.15 -0.32 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.65 -0.31 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.16 -0.28 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.66 -0.32 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.16 -0.32 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.65 -0.34 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.67 -0.32 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.70 -0.37 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.85 -0.25 22 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.94 -0.22 19 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.28 -0.17 19 0 43 0
30DEC26 26.00 C 0.75 0.75 0.75 0.78 -0.15 19 5 252 +1
30DEC26 27.00 C 0.48 0.48 0.48 0.48 -0.08 19 8 203 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 216 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 201 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.65 -0.32 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.15 -0.32 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.65 -0.31 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.16 -0.28 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.66 -0.32 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.16 -0.32 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.65 -0.34 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.68 -0.31 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.79 -0.28 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.96 -0.20 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.23 -0.20 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.62 -0.15 18 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.17 -0.08 18 0 157 0
30MAR27 27.00 C 0.81 0.81 0.81 0.81 -0.07 18 2 54 +2
30MAR27 28.00 C 0.48 0.48 0.48 0.55 -0.06 19 40 146 +40
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.02 18 0 84 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.02 18 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.65 -0.32 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.15 -0.32 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.65 -0.31 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.16 -0.28 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.66 -0.32 17 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.16 -0.32 14 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.69 -0.33 18 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.80 -0.29 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.98 -0.22 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.22 -0.23 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.60 -0.19 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.98 -0.16 18 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.53 -0.13 18 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.16 -0.19 19 0 40 0
29JUN27 28.00 C 0.00 0.00 0.00 0.86 -0.09 19 0 37 0
29JUN27 29.00 C 0.00 0.00 0.00 0.63 -0.07 19 0 53 0
29JUN27 30.00 C 0.00 0.00 0.00 0.45 -0.06 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.32 -0.04 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 7.20 -0.25 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.74 -0.25 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.30 -0.24 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.87 -0.23 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.03 -0.23 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.24 -0.23 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.53 -0.25 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.89 -0.22 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.33 -0.19 18 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.87 -0.15 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.48 -0.12 19 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.16 -0.08 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.90 -0.06 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.69 -0.05 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.29 -0.04 19 0 10 0
29SEP27 34.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 2 0
TOTAL CALL 825 15,531 +71
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 39 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,401 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,370 0
29SEP26 24.00 P 0.04 0.04 0.04 0.02 +0.01 17 40 1,702 +40
29SEP26 25.00 P 0.15 0.17 0.15 0.15 +0.05 16 107 2,862 +50
29SEP26 26.00 P 0.66 0.66 0.60 0.61 +0.16 16 239 2,155 +117
29SEP26 27.00 P 0.00 0.00 0.00 1.43 +0.23 15 0 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 +0.26 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.42 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.42 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.44 +0.28 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.44 +0.28 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.44 +0.28 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.45 +0.29 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.45 +0.29 72 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.44 +0.28 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.44 +0.28 80 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 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 24 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 134 0
29OCT26 23.00 P 0.10 0.10 0.10 0.04 +0.01 18 21 281 +20
29OCT26 24.00 P 0.23 0.24 0.22 0.15 +0.03 18 125 990 +23
29OCT26 25.00 P 0.43 0.58 0.43 0.43 +0.09 19 180 886 +174
29OCT26 26.00 P 0.94 1.13 0.94 0.89 +0.14 18 37 312 +5
29OCT26 27.00 P 0.00 0.00 0.00 1.58 +0.19 18 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.45 +0.24 18 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.42 +0.26 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.42 +0.26 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.58 +0.27 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.61 +0.27 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.64 +0.27 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.67 +0.27 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.70 +0.28 67 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 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 17 0 58 0
27NOV26 23.00 P 0.20 0.21 0.20 0.12 +0.01 17 85 565 -24
27NOV26 24.00 P 0.40 0.41 0.40 0.33 +0.03 17 48 683 0
27NOV26 25.00 P 0.74 0.74 0.74 0.72 +0.10 17 5 79 +5
27NOV26 26.00 P 0.00 0.00 0.00 1.29 +0.13 17 0 55 0
27NOV26 27.00 P 1.86 2.00 1.86 2.04 +0.18 17 14 14 +14
27NOV26 28.00 P 0.00 0.00 0.00 2.92 +0.22 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.87 +0.24 17 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.85 +0.26 17 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.91 +0.31 28 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.90 +0.30 30 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.90 +0.33 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.89 +0.31 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.89 +0.32 40 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 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 20.00 P 0.06 0.06 0.06 0.02 +0.01 20 40 339 0
30DEC26 21.00 P 0.12 0.13 0.12 0.05 +0.01 20 40 556 -36
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 623 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.04 19 0 1,819 0
30DEC26 24.00 P 0.51 0.51 0.51 0.52 +0.06 18 4 2,477 +4
30DEC26 25.00 P 0.78 0.91 0.78 0.92 +0.09 18 24 304 +24
30DEC26 26.00 P 0.00 0.00 0.00 1.52 +0.14 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.22 +0.18 19 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.04 +0.21 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.95 +0.25 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.88 +0.25 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.91 +0.31 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.90 +0.28 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.90 +0.33 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.89 +0.31 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.89 +0.30 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.88 +0.33 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.81 +0.26 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 81 0
30MAR27 19.00 P 0.10 0.10 0.10 0.03 +0.01 20 30 204 +30
30MAR27 19.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 116 0
30MAR27 22.00 P 0.33 0.33 0.33 0.27 +0.06 19 60 160 +60
30MAR27 23.00 P 0.53 0.54 0.53 0.47 +0.06 18 13 725 +13
30MAR27 24.00 P 0.00 0.00 0.00 0.82 +0.12 19 0 375 0
30MAR27 25.00 P 0.00 0.00 0.00 1.23 +0.14 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.77 +0.18 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.42 +0.19 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.19 +0.23 19 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.05 +0.24 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.93 +0.25 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.93 +0.32 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.91 +0.29 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.90 +0.33 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.89 +0.31 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.89 +0.30 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.88 +0.33 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.26 +0.03 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.44 +0.04 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.71 +0.07 19 0 128 0
29JUN27 24.00 P 0.00 0.00 0.00 1.06 +0.08 19 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.51 +0.11 19 0 45 0
29JUN27 26.00 P 0.00 0.00 0.00 2.07 +0.14 20 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.70 +0.16 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.42 +0.24 20 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.20 +0.19 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.07 +0.27 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.98 +0.31 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.93 +0.31 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.91 +0.34 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.89 +0.30 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.89 +0.30 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.09 +0.02 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 10 0
29SEP27 19.50 P 0.00 0.00 0.00 0.16 +0.02 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 15 0
29SEP27 21.00 P 0.00 0.00 0.00 0.37 +0.05 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.58 +0.06 19 0 13 0
29SEP27 23.00 P 0.00 0.00 0.00 0.87 +0.08 19 0 63 0
29SEP27 24.00 P 0.00 0.00 0.00 1.24 +0.10 19 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.70 +0.13 19 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.23 +0.15 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.85 +0.20 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.55 +0.23 20 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.31 +0.26 20 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.14 +0.24 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.98 +0.21 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.93 +0.27 20 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.91 +0.30 21 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.89 +0.30 22 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.89 +0.30 24 0 0 0
TOTAL PUT 1,112 30,891 +519
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$ 308.800
11SEP26 257.50 C 0.00 0.00 0.00 51.32 - 0 0 0 -
11SEP26 260.00 C 0.00 0.00 0.00 48.82 - 0 0 0 -
11SEP26 262.50 C 0.00 0.00 0.00 46.32 -7.82 0 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 43.82 -7.82 0 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 41.32 -7.82 0 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 38.82 -7.82 0 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 36.32 -7.83 0 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 33.82 -7.83 0 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 31.32 -7.83 0 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 28.82 -7.83 0 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 26.32 -7.83 0 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 23.82 -7.83 0 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 21.32 -7.83 0 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 18.83 -7.82 43 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 16.33 -7.82 38 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 13.85 -7.81 38 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 11.40 -7.79 38 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 9.03 -7.71 38 0 0 0
11SEP26 305.00 C 4.50 4.50 4.50 4.86 -7.16 38 10 10 +10
11SEP26 310.00 C 2.06 2.06 1.09 1.91 -6.08 37 85 104 +74
11SEP26 315.00 C 0.41 0.67 0.41 0.56 -3.91 38 43 38 +38
11SEP26 320.00 C 0.00 0.00 0.00 0.11 -2.01 39 0 60 0
11SEP26 325.00 C 0.08 0.08 0.08 0.02 -0.85 41 5 118 0
11SEP26 330.00 C 0.00 0.00 0.00 0.01 -0.28 47 0 324 0
11SEP26 335.00 C 0.04 0.04 0.04 0.01 -0.07 57 9 37 0
11SEP26 340.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 223 0
11SEP26 345.00 C 0.00 0.00 0.00 0.01 0.00 75 0 111 0
11SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 84 0 116 0
11SEP26 355.00 C 0.00 0.00 0.00 0.01 0.00 93 0 80 0
11SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 101 0 182 0
11SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 109 0 115 0
11SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 117 0 54 0
11SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 125 0 90 0
11SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 140 0 5 0
11SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 51.58 - 55 0 0 -
18SEP26 260.00 C 0.00 0.00 0.00 49.12 - 55 0 0 -
18SEP26 262.50 C 0.00 0.00 0.00 46.68 -7.70 55 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 44.25 -7.67 55 0 0 0
18SEP26 267.50 C 0.00 0.00 0.00 41.85 -7.62 55 0 0 0
18SEP26 270.00 C 0.00 0.00 0.00 39.47 -7.56 55 0 0 0
18SEP26 272.50 C 0.00 0.00 0.00 37.12 -7.49 55 0 0 0
18SEP26 275.00 C 0.00 0.00 0.00 34.81 -7.40 55 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 32.55 -7.29 55 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 30.33 -7.17 55 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 28.17 -7.03 55 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 26.06 -6.88 55 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 24.03 -6.70 55 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 22.07 -6.50 55 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 20.19 -6.29 55 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 18.55 -5.90 56 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 16.79 -5.71 55 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 15.14 -5.50 55 0 15 0
18SEP26 305.00 C 0.00 0.00 0.00 12.17 -5.00 55 0 15 0
18SEP26 310.00 C 8.40 8.40 8.40 9.57 -4.57 55 13 13 +13
18SEP26 315.00 C 0.00 0.00 0.00 7.44 -3.89 55 0 0 0
18SEP26 320.00 C 5.25 5.40 4.70 5.71 -3.23 55 10 11 +10
18SEP26 325.00 C 3.80 3.80 3.60 4.33 -2.61 55 85 70 +55
18SEP26 330.00 C 2.78 3.37 2.78 3.23 -2.10 56 60 60 +60
18SEP26 335.00 C 2.26 2.49 2.26 2.32 -1.72 55 30 61 +30
18SEP26 340.00 C 0.00 0.00 0.00 1.64 -1.33 55 0 87 0
18SEP26 345.00 C 1.08 1.35 1.08 1.14 -1.00 55 60 105 -20
18SEP26 350.00 C 0.88 0.88 0.79 0.78 -0.74 55 181 262 +150
18SEP26 355.00 C 0.00 0.00 0.00 0.52 -0.53 55 0 109 0
18SEP26 360.00 C 0.00 0.00 0.00 0.34 -0.38 55 0 9 0
18SEP26 365.00 C 0.00 0.00 0.00 0.22 -0.27 55 0 20 0
18SEP26 370.00 C 0.00 0.00 0.00 0.14 -0.18 55 0 0 0
18SEP26 375.00 C 0.23 0.23 0.23 0.09 -0.12 55 2 1 -2
18SEP26 380.00 C 0.00 0.00 0.00 0.06 -0.07 56 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 0.04 -0.05 56 0 3 0
18SEP26 390.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 109.97 -7.36 106 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 104.97 -7.39 100 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 100.00 -7.38 96 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 95.02 -7.39 91 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 90.05 -7.38 86 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 85.08 -7.24 82 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 80.14 -7.36 78 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 75.12 -7.37 73 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 70.20 -7.46 69 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 65.29 -7.44 66 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 59.34 -8.49 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 54.46 -8.45 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 49.64 -7.58 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 44.91 -7.45 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 40.30 -7.27 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 35.84 -7.05 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 31.58 -6.76 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 27.54 -6.42 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 23.76 -6.02 42 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 20.28 -5.57 43 0 15 0
29SEP26 300.00 C 16.85 17.52 16.85 17.62 -4.57 44 20 185 +20
29SEP26 310.00 C 10.90 10.90 10.90 11.67 -4.14 42 1 473 +1
29SEP26 320.00 C 6.80 7.86 6.80 7.86 -2.82 43 27 244 -21
29SEP26 330.00 C 4.47 5.18 4.17 4.89 -2.22 43 90 595 -11
29SEP26 340.00 C 2.80 3.13 2.50 2.91 -1.46 43 109 298 -5
29SEP26 350.00 C 1.75 1.75 1.55 1.64 -0.91 43 14 833 +10
29SEP26 360.00 C 1.00 1.15 0.96 0.88 -0.54 43 101 1,085 +17
29SEP26 370.00 C 0.67 0.75 0.52 0.46 -0.29 43 58 1,413 -42
29SEP26 380.00 C 0.32 0.45 0.32 0.22 -0.16 43 135 948 -58
29SEP26 390.00 C 0.32 0.32 0.32 0.11 -0.07 43 6 1,136 0
29SEP26 400.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 1,053 0
29SEP26 410.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 46 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 49 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 54 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 60 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 62 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 65 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 67 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 70 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 72 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 76 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 83 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 85 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 87 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 103 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 105 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 51.40 -7.85 35 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 47.00 -7.05 35 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 42.74 -6.84 35 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 38.65 -6.60 35 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 34.76 -6.32 35 0 0 0
29OCT26 285.00 C 28.78 28.78 28.78 31.08 -6.01 35 15 15 +15
29OCT26 290.00 C 28.69 28.69 28.69 27.62 -5.68 35 15 30 +15
29OCT26 295.00 C 0.00 0.00 0.00 24.73 -5.00 36 0 7 0
29OCT26 300.00 C 19.77 19.77 19.77 22.06 -4.43 37 15 107 +15
29OCT26 310.00 C 15.90 15.90 14.41 16.26 -4.75 35 14 249 +2
29OCT26 320.00 C 0.00 0.00 0.00 12.27 -3.15 36 0 1,808 0
29OCT26 330.00 C 8.00 9.36 7.82 8.86 -2.55 36 47 265 +2
29OCT26 340.00 C 6.19 6.35 6.19 6.23 -2.16 36 5 474 +5
29OCT26 350.00 C 4.21 4.42 4.12 4.27 -1.62 36 20 706 +3
29OCT26 360.00 C 3.17 3.24 3.17 2.87 -1.17 36 13 1,016 +1
29OCT26 370.00 C 2.03 2.35 2.03 1.88 -0.83 36 11 402 +2
29OCT26 380.00 C 2.13 2.13 1.70 1.21 -0.57 36 12 543 +6
29OCT26 390.00 C 1.06 1.39 1.06 0.76 -0.39 36 10 279 -4
29OCT26 400.00 C 0.88 0.88 0.85 0.46 -0.26 35 6 230 -6
29OCT26 410.00 C 0.00 0.00 0.00 0.28 -0.16 35 0 127 0
29OCT26 420.00 C 0.59 0.59 0.59 0.17 -0.10 35 35 2,421 -35
29OCT26 430.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 52 0
27NOV26 265.00 C 0.00 0.00 0.00 50.02 -7.31 36 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 46.11 -6.24 36 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 42.36 -5.99 36 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 38.78 -5.72 36 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 35.39 -5.43 36 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 32.18 -5.14 36 0 15 0
27NOV26 295.00 C 27.72 28.78 27.72 29.26 -4.73 36 75 75 +15
27NOV26 300.00 C 24.87 26.16 24.40 26.68 -4.20 37 105 114 +84
27NOV26 310.00 C 20.00 20.48 19.58 21.35 -4.02 36 60 135 +29
27NOV26 320.00 C 0.00 0.00 0.00 17.16 -3.31 37 0 663 0
27NOV26 330.00 C 0.00 0.00 0.00 13.66 -2.61 37 0 60 0
27NOV26 340.00 C 0.00 0.00 0.00 10.66 -2.25 37 0 128 0
27NOV26 350.00 C 0.00 0.00 0.00 8.18 -1.86 37 0 159 0
27NOV26 360.00 C 0.00 0.00 0.00 6.21 -1.46 37 0 106 0
27NOV26 370.00 C 4.85 4.85 4.85 4.66 -1.13 37 1 124 +1
27NOV26 380.00 C 4.02 4.13 4.02 3.46 -0.87 37 65 246 +53
27NOV26 390.00 C 3.09 3.10 3.09 2.47 -0.73 36 30 224 -15
27NOV26 400.00 C 2.42 2.42 2.42 1.80 -0.47 36 2 271 0
27NOV26 410.00 C 0.00 0.00 0.00 1.30 -0.35 36 0 189 0
27NOV26 420.00 C 0.00 0.00 0.00 0.93 -0.25 36 0 230 0
27NOV26 430.00 C 0.00 0.00 0.00 0.66 -0.18 36 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.47 -0.12 36 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.33 -0.09 36 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 111.58 -7.93 45 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 106.78 -7.91 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 102.01 -7.87 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 97.26 -7.82 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 92.55 -7.80 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 87.89 -7.70 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 83.29 -7.60 40 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 78.72 -7.54 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 74.29 -7.35 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 69.91 -7.25 38 0 0 0
30DEC26 250.00 C 62.80 62.80 62.80 65.63 -7.11 38 1 1 +1
30DEC26 255.00 C 0.00 0.00 0.00 61.44 -6.96 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 57.46 -6.69 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 52.86 -7.23 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 49.16 -5.91 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 45.61 -5.67 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 42.21 -5.43 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 38.98 -5.17 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 36.43 -4.38 36 0 0 0
30DEC26 295.00 C 31.62 31.62 31.62 33.26 -4.38 36 15 15 0
30DEC26 300.00 C 28.91 30.08 28.23 30.46 -4.32 36 137 136 +120
30DEC26 310.00 C 24.50 24.50 23.40 25.38 -4.04 36 55 242 +45
30DEC26 320.00 C 19.70 20.06 19.70 20.99 -3.54 36 17 644 +17
30DEC26 330.00 C 16.26 16.26 16.26 17.24 -3.07 36 21 248 +21
30DEC26 340.00 C 13.92 14.43 13.92 14.09 -2.61 36 299 548 -209
30DEC26 350.00 C 10.32 11.70 10.32 11.49 -2.21 36 6 1,443 0
30DEC26 360.00 C 0.00 0.00 0.00 9.32 -1.71 36 0 437 0
30DEC26 370.00 C 7.22 7.46 7.22 7.42 -1.39 36 15 401 -14
30DEC26 380.00 C 0.00 0.00 0.00 5.87 -1.12 36 0 612 0
30DEC26 390.00 C 5.00 5.00 5.00 4.48 -1.03 36 1 2,987 -1
30DEC26 400.00 C 4.00 4.00 4.00 3.50 -0.81 36 6 342 +6
30DEC26 410.00 C 0.00 0.00 0.00 2.72 -0.54 36 0 485 0
30DEC26 420.00 C 2.50 2.80 2.50 2.16 -0.36 36 41 279 +40
30DEC26 430.00 C 0.00 0.00 0.00 1.61 -0.33 36 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 1.24 -0.24 36 0 326 0
30DEC26 450.00 C 1.70 1.75 1.70 0.97 -0.16 36 19 932 -19
30DEC26 460.00 C 0.00 0.00 0.00 0.71 -0.15 36 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.54 -0.11 36 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.41 -0.08 36 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.32 -0.06 36 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.23 -0.04 36 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.04 0.00 36 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR27 200.00 C 112.00 112.00 112.00 114.86 -7.62 42 1 4 +1
30MAR27 205.00 C 0.00 0.00 0.00 110.03 -7.80 41 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 105.75 -7.48 41 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 101.11 -7.56 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 96.71 -7.46 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 92.52 -7.23 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 88.09 -7.27 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 83.89 -7.16 38 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 79.80 -7.01 38 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 75.82 -6.84 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 71.92 -6.67 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 68.08 -6.60 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 64.45 -6.37 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 60.83 -6.29 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 57.36 -6.10 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 53.24 -6.64 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 50.13 -6.34 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 47.15 -4.96 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 45.12 -3.93 36 0 0 0
30MAR27 295.00 C 41.82 41.82 41.82 41.72 -5.11 35 15 23 +15
30MAR27 300.00 C 38.02 38.02 38.02 39.05 -4.57 35 15 148 +15
30MAR27 310.00 C 0.00 0.00 0.00 34.12 -4.17 35 0 36 0
30MAR27 320.00 C 0.00 0.00 0.00 29.71 -3.80 35 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 25.80 -3.43 35 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 22.35 -3.08 35 0 173 0
30MAR27 350.00 C 0.00 0.00 0.00 19.33 -2.74 35 0 112 0
30MAR27 360.00 C 16.00 16.20 16.00 16.71 -2.42 35 2 166 0
30MAR27 370.00 C 14.19 14.78 14.19 14.45 -2.12 35 3 244 -1
30MAR27 380.00 C 11.80 11.80 11.80 12.56 -1.73 35 3 170 -3
30MAR27 390.00 C 0.00 0.00 0.00 10.71 -1.50 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 9.11 -1.29 35 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 7.73 -1.11 35 0 139 0
30MAR27 420.00 C 0.00 0.00 0.00 6.54 -0.96 35 0 324 0
30MAR27 430.00 C 0.00 0.00 0.00 5.53 -0.81 35 0 70 0
30MAR27 440.00 C 5.20 5.20 5.20 4.66 -0.69 35 23 1,398 0
30MAR27 450.00 C 0.00 0.00 0.00 3.93 -0.58 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 3.21 -0.58 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 2.69 -0.40 35 0 644 0
30MAR27 480.00 C 0.00 0.00 0.00 2.26 -0.33 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 1.89 -0.28 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 1.58 -0.24 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.32 -0.20 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.10 -0.17 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.92 -0.13 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.77 -0.11 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.64 -0.09 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.53 -0.08 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.44 -0.06 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.37 -0.05 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.30 -0.05 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.21 -0.03 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 70.41 -6.22 36 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 67.05 -6.05 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 63.80 -5.86 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 60.64 -5.70 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 57.58 -5.54 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 54.71 -5.30 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 52.40 -4.59 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 49.68 -4.35 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 47.07 -4.18 36 0 71 0
29JUN27 310.00 C 40.00 40.00 40.00 42.80 -3.22 36 2 33 +2
29JUN27 320.00 C 0.00 0.00 0.00 37.73 -3.50 35 0 53 0
29JUN27 330.00 C 0.00 0.00 0.00 33.70 -3.18 35 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 30.15 -2.79 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 26.89 -2.51 35 0 366 0
29JUN27 360.00 C 0.00 0.00 0.00 23.98 -2.24 35 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 21.37 -2.02 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 19.06 -1.80 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 16.87 -1.73 35 0 66 0
29JUN27 400.00 C 0.00 0.00 0.00 14.91 -1.67 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 13.16 -1.52 35 0 88 0
29JUN27 420.00 C 12.64 12.64 12.64 11.61 -1.34 35 1 4 -1
29JUN27 430.00 C 0.00 0.00 0.00 10.23 -1.19 35 0 67 0
29JUN27 440.00 C 8.90 8.90 8.90 9.00 -1.06 35 1 77 -1
29JUN27 450.00 C 8.30 9.00 8.30 7.92 -0.93 35 9 32 -7
29JUN27 460.00 C 8.00 8.00 8.00 6.96 -0.82 35 1 45 0
29JUN27 470.00 C 0.00 0.00 0.00 6.11 -0.73 35 0 25 0
29JUN27 480.00 C 6.20 6.20 6.20 5.36 -0.64 35 2 20 0
29SEP27 265.00 C 0.00 0.00 0.00 72.77 -5.96 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 69.72 -5.74 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 66.59 -5.70 35 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 63.64 -5.53 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 60.81 -5.36 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 58.01 -4.91 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 56.18 -4.23 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 53.62 -4.09 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 48.78 -4.11 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 44.24 -3.61 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 40.17 -3.33 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 36.46 -3.05 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 33.06 -2.81 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 29.99 -2.56 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 27.20 -2.46 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 24.74 -2.19 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 22.34 -2.10 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 20.16 -1.91 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 18.18 -1.73 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 16.39 -1.57 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 14.76 -1.42 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 13.29 -1.28 35 0 0 0
29SEP27 450.00 C 12.60 12.60 12.60 11.96 -1.15 35 1 4 +1
TOTAL CALL 2,422 53,117 +545
11SEP26 257.50 P 0.00 0.00 0.00 0.01 - 120 0 0 -
11SEP26 260.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
11SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
11SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
11SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
11SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
11SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
11SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
11SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.03 +0.01 39 0 1 0
11SEP26 297.50 P 0.00 0.00 0.00 0.08 +0.04 38 0 4 0
11SEP26 300.00 P 1.20 1.20 0.35 0.21 +0.12 38 141 87 +82
11SEP26 305.00 P 2.18 2.61 1.23 1.05 +0.67 39 46 46 +29
11SEP26 310.00 P 5.67 5.67 2.65 3.17 +2.00 39 13 113 -1
11SEP26 315.00 P 7.90 7.90 7.90 6.81 +4.10 40 5 102 0
11SEP26 320.00 P 15.00 15.00 15.00 11.28 +5.95 38 75 188 -26
11SEP26 325.00 P 18.60 18.60 16.00 16.20 +6.88 0 25 58 -25
11SEP26 330.00 P 0.00 0.00 0.00 21.20 +7.56 0 0 45 -42
11SEP26 335.00 P 0.00 0.00 0.00 26.20 +7.75 0 0 130 -74
11SEP26 340.00 P 0.00 0.00 0.00 31.20 +7.80 0 0 0 -9
11SEP26 345.00 P 0.00 0.00 0.00 36.20 +7.80 0 0 90 0
11SEP26 350.00 P 0.00 0.00 0.00 41.20 +7.80 0 0 30 0
11SEP26 355.00 P 0.00 0.00 0.00 46.20 +7.80 0 0 15 0
11SEP26 360.00 P 0.00 0.00 0.00 51.20 +7.80 0 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 56.20 +7.80 0 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 61.20 +7.80 0 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 66.20 +7.80 0 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 71.20 +7.80 0 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 76.20 +7.80 0 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 81.20 +7.80 0 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 86.20 +7.80 0 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 91.20 +7.80 0 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 96.20 +7.80 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 101.20 +7.80 0 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 106.20 +7.80 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 111.20 +7.80 0 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 116.20 +7.80 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 121.20 +7.80 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 126.20 +7.80 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 131.20 +7.80 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 136.20 +7.80 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 141.20 +7.80 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 146.20 +7.80 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 151.20 +7.80 0 0 0 0
18SEP26 257.50 P 0.40 0.40 0.40 0.11 - 56 10 10 -
18SEP26 260.00 P 0.00 0.00 0.00 0.15 - 55 0 0 -
18SEP26 262.50 P 0.00 0.00 0.00 0.20 +0.11 55 0 20 0
18SEP26 265.00 P 0.00 0.00 0.00 0.28 +0.16 55 0 0 0
18SEP26 267.50 P 0.00 0.00 0.00 0.38 +0.21 55 0 15 0
18SEP26 270.00 P 0.82 0.82 0.82 0.50 +0.27 55 15 30 +15
18SEP26 272.50 P 1.11 1.11 1.11 0.67 +0.36 55 15 15 +15
18SEP26 275.00 P 1.31 1.31 1.31 0.85 +0.43 55 15 15 +15
18SEP26 277.50 P 1.57 1.67 1.57 1.10 +0.56 55 16 16 +16
18SEP26 280.00 P 1.88 2.10 1.88 1.37 +0.65 55 48 46 +46
18SEP26 282.50 P 2.25 2.25 2.25 1.74 +0.84 55 15 15 +15
18SEP26 285.00 P 0.00 0.00 0.00 2.13 +0.96 55 0 28 0
18SEP26 287.50 P 0.00 0.00 0.00 2.63 +1.18 56 0 24 0
18SEP26 290.00 P 0.00 0.00 0.00 3.18 +1.36 56 0 25 0
18SEP26 292.50 P 4.80 4.80 4.80 3.83 +1.60 56 15 15 0
18SEP26 295.00 P 5.10 5.10 5.10 4.55 +1.83 56 6 36 +6
18SEP26 297.50 P 6.06 6.06 6.06 5.37 +2.09 56 15 30 +13
18SEP26 300.00 P 7.50 7.50 7.46 6.29 +2.38 56 20 42 +20
18SEP26 305.00 P 8.48 10.00 8.48 8.25 +2.90 55 56 45 -6
18SEP26 310.00 P 0.00 0.00 0.00 10.69 +3.54 55 0 297 0
18SEP26 315.00 P 0.00 0.00 0.00 13.52 +4.18 55 0 93 0
18SEP26 320.00 P 18.30 18.30 16.50 16.52 +4.58 54 25 26 +25
18SEP26 325.00 P 0.00 0.00 0.00 20.49 +5.54 56 0 20 0
18SEP26 330.00 P 0.00 0.00 0.00 24.13 +5.61 55 0 19 0
18SEP26 335.00 P 0.00 0.00 0.00 28.26 +5.82 55 0 15 0
18SEP26 340.00 P 0.00 0.00 0.00 32.62 +6.54 55 0 15 0
18SEP26 345.00 P 0.00 0.00 0.00 37.14 +6.86 55 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 41.80 +7.13 55 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 46.56 +7.33 55 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 51.40 +7.47 55 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 56.30 +7.59 55 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 61.24 +7.67 55 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 66.21 +7.73 55 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 71.20 +7.77 0 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 76.20 +7.80 0 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 81.20 +7.80 0 0 0 0
18SEP26 395.00 P 0.00 0.00 0.00 86.20 +7.80 0 0 0 0
18SEP26 400.00 P 0.00 0.00 0.00 91.20 +7.80 0 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 96.20 +7.80 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 101.20 +7.80 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 106.20 +7.80 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 111.20 +7.80 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 116.20 +7.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.08 +0.05 43 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.15 +0.09 43 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.26 +0.16 43 0 45 0
29SEP26 260.00 P 0.60 0.71 0.60 0.44 +0.25 43 102 248 +102
29SEP26 265.00 P 0.00 0.00 0.00 0.71 +0.38 43 0 55 0
29SEP26 270.00 P 1.53 1.56 1.43 1.10 +0.56 43 34 92 +15
29SEP26 275.00 P 2.05 2.20 1.93 1.65 +0.79 43 78 114 +16
29SEP26 280.00 P 3.00 3.00 2.58 2.39 +1.07 43 68 334 -2
29SEP26 285.00 P 3.77 3.85 3.38 3.38 +1.42 43 49 267 +48
29SEP26 290.00 P 4.99 5.25 4.48 4.66 +1.86 43 41 394 +25
29SEP26 295.00 P 6.88 6.88 6.37 6.23 +2.33 43 18 494 +12
29SEP26 300.00 P 8.37 9.00 7.63 7.89 +2.67 43 45 921 +23
29SEP26 310.00 P 0.00 0.00 0.00 12.57 +3.83 43 0 1,458 0
29SEP26 320.00 P 15.00 20.30 15.00 18.43 +4.74 43 13 1,493 -11
29SEP26 330.00 P 30.00 30.00 25.50 25.55 +5.55 42 2 1,659 -2
29SEP26 340.00 P 35.00 35.20 31.16 33.60 +6.42 43 15 1,453 -5
29SEP26 350.00 P 45.07 45.07 42.00 42.42 +5.92 43 2 1,153 0
29SEP26 360.00 P 0.00 0.00 0.00 51.72 +7.34 42 0 1,514 0
29SEP26 370.00 P 63.44 63.44 62.80 61.46 +7.67 44 11 1,040 -11
29SEP26 380.00 P 0.00 0.00 0.00 73.36 +9.86 70 0 714 0
29SEP26 390.00 P 0.00 0.00 0.00 81.20 +7.80 0 0 964 0
29SEP26 400.00 P 93.00 93.00 91.00 91.20 +7.80 0 9 3,254 -125
29SEP26 410.00 P 0.00 0.00 0.00 101.20 +7.80 0 0 2,149 0
29SEP26 420.00 P 0.00 0.00 0.00 111.20 +7.80 0 0 574 0
29SEP26 430.00 P 0.00 0.00 0.00 121.20 +7.80 0 0 444 0
29SEP26 440.00 P 0.00 0.00 0.00 131.20 +7.80 0 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 141.20 +7.80 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 151.20 +7.80 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 161.20 +7.80 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 171.20 +7.80 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 181.20 +7.80 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 191.20 +7.80 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 201.20 +7.80 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 211.20 +7.80 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 221.20 +7.80 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 231.20 +7.80 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 241.20 +7.80 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 251.20 +7.80 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 261.20 +7.80 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 271.20 +7.80 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 281.20 +7.44 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 291.20 +7.80 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 301.20 +7.80 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 311.20 +7.62 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 321.20 +7.80 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 331.20 +7.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 341.20 +7.80 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 351.20 +7.80 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 361.20 +7.80 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 371.20 +7.80 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 381.20 +7.80 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 391.20 +7.80 0 0 0 0
29OCT26 260.00 P 2.20 2.30 2.20 1.61 +0.64 36 31 45 +31
29OCT26 265.00 P 0.00 0.00 0.00 2.19 +0.80 36 0 115 0
29OCT26 270.00 P 3.50 3.71 3.50 2.93 +1.01 36 46 159 +46
29OCT26 275.00 P 4.40 4.66 4.14 3.89 +1.27 36 71 78 +57
29OCT26 280.00 P 5.79 5.79 5.16 5.01 +1.56 36 37 231 +30
29OCT26 285.00 P 6.75 6.75 6.75 6.31 +1.87 36 15 128 +15
29OCT26 290.00 P 8.33 8.54 7.80 7.88 +2.16 36 64 347 +63
29OCT26 295.00 P 10.05 10.05 9.50 9.75 +2.68 36 6 179 -1
29OCT26 300.00 P 11.66 12.65 11.56 11.78 +3.08 36 78 298 +78
29OCT26 310.00 P 17.43 17.43 16.18 16.18 +3.59 35 16 525 +1
29OCT26 320.00 P 0.00 0.00 0.00 22.38 +4.80 36 0 921 0
29OCT26 330.00 P 30.00 30.00 30.00 28.69 +5.12 35 1 1,449 -1
29OCT26 340.00 P 0.00 0.00 0.00 36.16 +5.79 35 0 632 0
29OCT26 350.00 P 0.00 0.00 0.00 44.30 +6.34 35 0 544 0
29OCT26 360.00 P 0.00 0.00 0.00 53.00 +6.79 35 0 661 0
29OCT26 370.00 P 65.15 65.15 65.15 62.13 +7.13 35 10 340 -10
29OCT26 380.00 P 0.00 0.00 0.00 73.36 +8.48 46 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 81.31 +7.01 35 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 91.20 +7.26 0 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 101.20 +7.80 0 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 111.20 +7.61 0 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 121.20 +7.59 0 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 131.20 +7.60 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 141.20 +7.59 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 151.20 +7.60 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 4.70 +1.40 37 0 0 0
27NOV26 270.00 P 6.36 6.36 6.13 5.75 +1.62 37 18 18 +18
27NOV26 275.00 P 0.00 0.00 0.00 7.07 +1.93 37 0 12 0
27NOV26 280.00 P 8.90 8.90 8.90 8.47 +2.16 37 4 21 +4
27NOV26 285.00 P 0.00 0.00 0.00 9.97 +2.43 36 2 15 +1
27NOV26 290.00 P 12.18 12.18 11.41 11.41 +2.59 36 9 38 +9
27NOV26 295.00 P 14.00 14.30 14.00 13.62 +3.09 36 102 411 +102
27NOV26 300.00 P 15.89 16.30 15.33 15.71 +3.39 36 27 146 0
27NOV26 310.00 P 21.41 21.41 21.41 20.54 +4.01 36 15 302 0
27NOV26 320.00 P 0.00 0.00 0.00 26.18 +4.61 36 0 666 0
27NOV26 330.00 P 0.00 0.00 0.00 31.67 +4.26 34 0 161 0
27NOV26 340.00 P 0.00 0.00 0.00 39.73 +5.63 36 0 235 0
27NOV26 350.00 P 46.00 47.00 46.00 47.00 +5.76 35 4 381 0
27NOV26 360.00 P 0.00 0.00 0.00 55.74 +6.73 37 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 64.38 +6.85 37 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 73.38 +7.06 38 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 82.77 +7.40 38 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 92.27 +7.61 39 1 2 +1
27NOV26 410.00 P 0.00 0.00 0.00 101.94 +7.78 40 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 111.76 +7.91 42 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 121.67 +7.93 44 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 131.67 +7.73 46 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 141.65 +8.04 48 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 151.67 +8.07 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.22 +0.10 36 0 164 0
30DEC26 205.00 P 0.82 0.82 0.82 0.32 +0.14 36 3 5 +3
30DEC26 210.00 P 0.00 0.00 0.00 0.45 +0.18 36 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.61 +0.24 36 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.84 +0.31 36 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.10 +0.39 36 0 147 0
30DEC26 230.00 P 1.69 1.69 1.69 1.47 +0.51 36 2 18 +2
30DEC26 235.00 P 0.00 0.00 0.00 1.88 +0.61 36 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 2.41 +0.77 36 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 3.02 +0.90 36 0 1 0
30DEC26 250.00 P 4.40 4.40 4.40 3.76 +1.11 36 4 94 +4
30DEC26 255.00 P 0.00 0.00 0.00 4.60 +1.26 36 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 5.75 +1.55 36 0 43 0
30DEC26 265.00 P 0.00 0.00 0.00 6.89 +1.72 36 0 3 0
30DEC26 270.00 P 8.60 8.60 8.49 8.22 +2.03 36 21 89 0
30DEC26 275.00 P 9.84 9.84 9.84 9.63 +2.18 36 15 130 0
30DEC26 280.00 P 11.16 11.80 11.16 11.19 +2.51 36 21 315 +17
30DEC26 285.00 P 0.00 0.00 0.00 12.73 +2.64 36 0 161 0
30DEC26 290.00 P 15.24 15.24 14.33 14.67 +3.04 36 128 458 -114
30DEC26 295.00 P 17.00 17.39 16.90 16.67 +3.39 36 94 453 -12
30DEC26 300.00 P 18.90 19.51 18.90 18.85 +3.59 36 70 519 -59
30DEC26 310.00 P 23.87 24.61 23.25 23.74 +4.11 35 204 696 -43
30DEC26 320.00 P 30.77 30.78 29.99 29.32 +4.61 35 45 1,192 0
30DEC26 330.00 P 0.00 0.00 0.00 35.78 +5.31 36 0 452 0
30DEC26 340.00 P 0.00 0.00 0.00 42.61 +5.61 36 0 343 0
30DEC26 350.00 P 50.00 50.00 50.00 49.14 +5.09 34 1 2,514 +1
30DEC26 360.00 P 0.00 0.00 0.00 57.67 +6.18 36 0 2,246 0
30DEC26 370.00 P 0.00 0.00 0.00 66.02 +8.22 36 0 2,929 0
30DEC26 380.00 P 0.00 0.00 0.00 74.70 +6.87 36 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 83.02 +6.56 34 0 2,372 0
30DEC26 400.00 P 96.00 96.00 96.00 92.83 +7.26 36 1 1,044 0
30DEC26 410.00 P 0.00 0.00 0.00 102.41 +7.57 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 112.02 +7.74 38 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 121.81 +7.85 39 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 131.67 +7.73 40 0 301 0
30DEC26 450.00 P 144.00 144.00 144.00 141.65 +7.90 42 1 570 0
30DEC26 460.00 P 0.00 0.00 0.00 151.67 +7.93 45 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 161.75 +8.16 47 0 627 0
30DEC26 480.00 P 0.00 0.00 0.00 171.64 +7.70 48 0 23 0
30DEC26 490.00 P 0.00 0.00 0.00 181.76 +7.81 51 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 191.64 +8.24 52 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 201.64 +8.04 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 211.65 +8.07 55 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 221.65 +8.15 57 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 231.63 +7.70 58 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 241.64 +8.05 60 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 251.62 +8.04 61 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 261.64 +8.04 63 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 271.64 +8.24 64 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 281.64 +7.88 66 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 291.73 +8.33 68 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 301.62 +8.14 69 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 311.63 +7.71 70 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 321.63 +7.70 71 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 331.61 +8.02 72 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 341.61 +8.04 74 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 351.60 +8.20 75 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 361.72 +7.80 77 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 371.61 +7.67 77 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 381.60 +8.02 78 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 391.59 +8.01 79 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.15 +0.34 35 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 1.46 +0.40 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.83 +0.51 35 0 3 0
30MAR27 215.00 P 3.49 3.49 3.49 2.26 +0.57 35 2 2 +2
30MAR27 220.00 P 0.00 0.00 0.00 2.80 +0.73 35 0 6 0
30MAR27 225.00 P 0.00 0.00 0.00 3.34 +0.76 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.09 +0.97 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.98 +1.21 35 0 1 0
30MAR27 240.00 P 7.10 7.10 7.10 5.90 +1.39 35 3 6 +3
30MAR27 245.00 P 0.00 0.00 0.00 6.94 +1.50 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.98 +1.51 35 0 27 0
30MAR27 255.00 P 0.00 0.00 0.00 9.33 +1.83 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 10.68 +1.98 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 12.14 +2.10 35 2 3 +2
30MAR27 270.00 P 14.00 14.00 14.00 13.84 +2.45 36 1 18 +1
30MAR27 275.00 P 0.00 0.00 0.00 15.55 +2.54 36 2 33 +2
30MAR27 280.00 P 0.00 0.00 0.00 17.38 +2.72 36 0 25 0
30MAR27 285.00 P 0.00 0.00 0.00 19.25 +2.96 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 21.25 +3.17 35 0 162 0
30MAR27 295.00 P 23.91 23.91 23.91 23.39 +3.38 35 15 291 0
30MAR27 300.00 P 26.21 26.21 26.21 25.68 +3.63 35 15 302 +15
30MAR27 310.00 P 0.00 0.00 0.00 30.66 +3.99 35 0 775 0
30MAR27 320.00 P 0.00 0.00 0.00 36.17 +4.38 35 0 228 0
30MAR27 330.00 P 0.00 0.00 0.00 42.02 +4.57 35 0 522 0
30MAR27 340.00 P 0.00 0.00 0.00 48.44 +4.99 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 55.58 +5.46 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 62.83 +4.96 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 70.54 +5.20 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 78.53 +5.42 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 86.83 +5.65 35 0 18 0
30MAR27 400.00 P 98.00 98.00 97.00 94.86 +8.11 34 4 71 +1
30MAR27 410.00 P 0.00 0.00 0.00 104.26 +7.04 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 113.26 +7.23 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 122.61 +7.32 35 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 132.26 +7.59 35 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 141.96 +7.78 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 151.76 +7.89 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 161.75 +8.06 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 171.66 +7.72 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 181.76 +7.81 41 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 191.76 +8.25 43 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 201.74 +8.14 44 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 211.75 +8.15 45 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 221.66 +8.06 46 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 231.65 +7.72 47 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 241.66 +8.05 49 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 251.62 +8.02 50 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 261.65 +8.05 51 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 271.74 +8.19 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 281.74 +7.98 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 291.73 +8.33 55 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 301.73 +8.25 56 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 311.73 +7.81 57 0 0 0
29JUN27 260.00 P 15.70 15.70 15.70 15.03 +2.27 35 1 15 -1
29JUN27 265.00 P 0.00 0.00 0.00 16.76 +2.47 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 18.49 +2.48 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 20.46 +2.73 35 0 74 0
29JUN27 280.00 P 0.00 0.00 0.00 22.32 +2.89 35 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 24.13 +2.53 35 0 34 0
29JUN27 290.00 P 0.00 0.00 0.00 26.20 +2.49 35 0 23 0
29JUN27 295.00 P 0.00 0.00 0.00 28.53 +3.23 35 0 123 0
29JUN27 300.00 P 0.00 0.00 0.00 30.84 +3.42 35 1,500 3,698 +1,500
29JUN27 310.00 P 0.00 0.00 0.00 35.80 +3.77 35 0 63 0
29JUN27 320.00 P 0.00 0.00 0.00 41.24 +4.10 34 0 49 0
29JUN27 330.00 P 0.00 0.00 0.00 47.28 +4.58 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 53.64 +4.87 34 0 209 0
29JUN27 350.00 P 0.00 0.00 0.00 60.39 +5.16 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 67.34 +5.28 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 74.76 +4.91 34 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 82.42 +5.09 34 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 90.32 +6.04 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 98.50 +5.84 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 106.88 +5.64 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 115.42 +6.63 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 124.33 +6.90 34 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 133.40 +7.20 34 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 142.75 +7.28 34 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 152.25 +7.46 34 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 162.03 +7.99 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 171.66 +7.72 35 0 5 0
29SEP27 265.00 P 0.00 0.00 0.00 20.25 +2.49 35 0 1 0
29SEP27 270.00 P 0.00 0.00 0.00 22.20 +2.71 35 0 1 0
29SEP27 275.00 P 0.00 0.00 0.00 23.74 +2.49 35 0 1 0
29SEP27 280.00 P 26.23 26.23 26.23 25.94 +2.86 35 12 66 +12
29SEP27 285.00 P 0.00 0.00 0.00 27.79 +2.92 34 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 30.18 +3.32 34 0 175 0
29SEP27 295.00 P 0.00 0.00 0.00 32.35 +3.26 34 0 91 0
29SEP27 300.00 P 0.00 0.00 0.00 34.78 +3.28 34 0 396 0
29SEP27 310.00 P 0.00 0.00 0.00 39.49 +3.45 34 0 65 0
29SEP27 320.00 P 0.00 0.00 0.00 44.92 +3.73 34 0 17 0
29SEP27 330.00 P 0.00 0.00 0.00 50.96 +4.41 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 57.22 +4.91 34 0 37 0
29SEP27 350.00 P 0.00 0.00 0.00 63.84 +4.84 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 70.54 +4.84 34 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 78.00 +4.67 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 85.45 +4.82 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 93.16 +5.00 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 101.08 +5.65 34 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 109.26 +5.87 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 117.59 +6.02 33 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 126.11 +6.20 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 134.92 +6.40 33 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 143.90 +7.13 33 0 0 0
TOTAL PUT 3,787 75,949 +1,979
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$ 80.600
11SEP26 59.00 C 0.00 0.00 0.00 21.60 -4.96 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 20.60 -4.96 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 19.61 -4.95 188 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 18.61 -4.95 178 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 17.61 -4.95 168 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 16.61 -4.95 158 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 15.61 -4.95 148 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 14.61 -4.95 138 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 13.61 -4.95 128 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 12.61 -4.95 118 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 11.61 -4.95 109 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 10.61 -4.95 99 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 9.61 -4.95 90 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 8.61 -4.95 81 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 7.61 -4.95 72 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 6.63 -4.94 79 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 5.66 -4.91 79 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 4.72 -4.87 79 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 3.83 -4.78 79 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 2.91 -4.74 70 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 2.21 -4.50 74 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 1.60 -4.21 75 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 1.11 -3.84 76 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.74 -3.30 77 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.46 -2.85 77 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.29 -2.37 79 0 52 0
11SEP26 85.00 C 0.00 0.00 0.00 0.17 -1.93 80 0 32 0
11SEP26 86.00 C 0.00 0.00 0.00 0.09 -1.53 79 0 18 0
11SEP26 87.00 C 0.46 0.46 0.46 0.05 -1.18 80 9 9 +7
11SEP26 88.00 C 0.32 0.32 0.31 0.03 -0.90 83 15 51 -15
11SEP26 89.00 C 0.22 0.22 0.22 0.01 -0.68 79 15 240 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.47 87 0 37 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.32 94 0 20 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.21 102 0 37 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.13 109 0 27 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.08 116 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.05 123 0 33 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 -0.03 130 0 30 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.01 137 0 13 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 15.61 -5.00 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 14.71 -4.91 68 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 13.74 -4.98 68 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 12.78 -4.96 67 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 11.84 -4.93 67 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 10.92 -4.77 68 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 10.02 -4.70 68 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 9.15 -4.62 68 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 8.31 -4.53 68 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 7.50 -4.42 68 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 6.73 -4.29 68 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 6.00 -4.15 68 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 5.16 -4.14 64 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 4.55 -3.94 65 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 3.98 -3.73 65 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 3.46 -3.51 65 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 2.99 -3.27 66 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 2.56 -2.90 66 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 2.18 -2.66 66 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 1.86 -2.42 67 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 1.58 -2.21 67 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 1.34 -1.96 68 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 1.13 -1.76 68 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.94 -1.68 69 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.77 -1.42 68 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.62 -1.33 68 0 10 0
18SEP26 91.00 C 1.05 1.05 1.05 0.50 -1.16 68 7 7 +7
18SEP26 92.00 C 0.00 0.00 0.00 0.40 -1.00 68 0 0 0
18SEP26 93.00 C 0.78 0.78 0.78 0.32 -0.86 68 12 12 +12
18SEP26 94.00 C 0.00 0.00 0.00 0.25 -0.74 68 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.20 -0.63 68 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.16 -0.52 68 0 0 0
18SEP26 97.00 C 0.37 0.37 0.36 0.12 -0.44 68 34 34 0
18SEP26 98.00 C 0.00 0.00 0.00 0.10 -0.36 69 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.08 -0.30 69 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.25 69 0 20 0
18SEP26 101.00 C 0.00 0.00 0.00 0.05 -0.20 70 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.04 -0.16 70 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.03 -0.13 70 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.02 -0.11 69 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.09 66 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 -0.07 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.23 -4.93 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.72 -4.96 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.22 -5.01 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.04 -4.76 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.80 -4.64 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.69 -4.46 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.74 -4.23 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.98 -3.94 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.43 -3.60 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.93 -3.39 62 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 3.83 -2.97 62 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 2.93 -2.38 63 0 915 0
29SEP26 87.50 C 0.00 0.00 0.00 2.20 -2.01 63 0 690 0
29SEP26 90.00 C 2.30 2.30 2.00 1.63 -1.66 63 8 702 -6
29SEP26 92.50 C 1.35 1.35 1.35 1.18 -1.36 63 38 116 -38
29SEP26 95.00 C 1.13 1.13 1.13 0.89 -1.08 64 34 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.64 -0.87 65 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.44 -0.70 64 0 283 0
29SEP26 102.50 C 0.00 0.00 0.00 0.30 -0.53 64 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.21 -0.39 65 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 -0.29 64 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 -0.21 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.15 64 0 1,636 0
29SEP26 115.00 C 0.11 0.11 0.11 0.04 -0.11 64 5 10 +5
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.07 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.67 -4.88 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.58 -4.75 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.30 -4.64 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.16 -4.77 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.41 -4.43 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.60 -3.91 62 0 0 0
29OCT26 72.50 C 12.06 12.06 12.06 11.93 -3.81 62 11 11 +11
29OCT26 75.00 C 0.00 0.00 0.00 10.40 -3.60 62 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 9.01 -3.35 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.53 -3.33 60 0 14 0
29OCT26 82.50 C 6.70 6.70 6.70 6.50 -2.84 61 10 30 0
29OCT26 85.00 C 0.00 0.00 0.00 5.59 -2.46 61 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 4.77 -2.15 62 0 167 0
29OCT26 90.00 C 0.00 0.00 0.00 4.02 -2.03 62 0 45 0
29OCT26 92.50 C 3.95 3.95 3.95 3.47 -1.76 63 5 22 -5
29OCT26 95.00 C 0.00 0.00 0.00 2.92 -1.60 63 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 2.43 -1.46 63 0 43 0
29OCT26 100.00 C 0.00 0.00 0.00 2.01 -1.31 63 0 27 0
29OCT26 102.50 C 0.00 0.00 0.00 1.66 -1.14 63 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 1.37 -0.98 63 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 1.12 -0.85 62 0 30 0
29OCT26 110.00 C 1.33 1.33 1.33 0.91 -0.73 62 12 12 +12
29OCT26 112.50 C 0.00 0.00 0.00 0.72 -0.65 62 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.59 -0.54 62 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.48 -0.43 62 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.54 -4.69 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.47 -4.59 61 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.55 -4.45 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.71 -4.28 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.97 -4.07 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.43 -3.97 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 13.82 -3.48 63 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 12.41 -3.72 63 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 10.77 -3.64 61 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 9.66 -3.16 61 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 8.60 -2.77 62 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 7.61 -2.62 62 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 6.83 -2.35 62 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 6.04 -2.18 62 0 117 0
27NOV26 92.50 C 5.67 5.67 5.67 5.36 -2.03 63 10 37 0
27NOV26 95.00 C 0.00 0.00 0.00 4.79 -1.83 63 0 81 0
27NOV26 97.50 C 4.64 4.64 4.64 4.23 -1.78 63 6 47 -6
27NOV26 100.00 C 0.00 0.00 0.00 3.76 -1.47 64 0 27 0
27NOV26 102.50 C 0.00 0.00 0.00 3.29 -1.54 64 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 2.87 -1.40 64 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 2.50 -1.28 64 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 2.18 -1.15 64 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.90 -1.03 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.60 -0.98 63 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.39 -0.88 63 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 25.56 -4.45 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.63 -4.33 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.79 -4.21 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.98 -4.14 62 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 18.43 -3.90 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.78 -3.80 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.34 -3.38 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.08 -3.21 62 0 0 0
30DEC26 77.50 C 13.43 13.43 13.43 12.52 -3.34 60 4 4 +4
30DEC26 80.00 C 0.00 0.00 0.00 11.41 -3.12 61 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 10.39 -2.74 61 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 9.46 -2.58 61 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 8.59 -2.44 62 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 7.79 -2.32 62 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 7.06 -2.22 62 0 615 0
30DEC26 95.00 C 0.00 0.00 0.00 6.39 -2.06 62 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 5.78 -1.84 62 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 5.35 -1.77 63 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.83 -1.60 63 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.35 -1.63 63 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.90 -1.52 63 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 3.51 -1.40 63 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 3.15 -1.29 63 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 2.82 -1.20 63 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 2.46 -1.17 62 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 28.21 -4.31 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.55 -4.17 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.96 -4.03 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.45 -3.88 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.01 -3.74 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.65 -3.60 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.10 -3.72 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.88 -3.59 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.01 -3.17 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 15.71 -3.13 63 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 14.74 -3.03 63 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 13.82 -2.92 63 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 12.97 -2.80 63 0 3,118 0
30MAR27 90.00 C 0.00 0.00 0.00 12.17 -2.74 63 0 1,715 0
30MAR27 92.50 C 0.00 0.00 0.00 11.42 -2.49 63 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 10.71 -2.40 64 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 10.04 -2.32 64 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 9.47 -2.18 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.97 -2.02 65 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 8.35 -1.96 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 7.84 -1.89 64 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 7.12 -1.75 63 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 6.73 -1.65 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 6.35 -1.68 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 5.95 -1.65 64 0 255 0
29JUN27 57.50 C 0.00 0.00 0.00 30.67 -4.13 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.17 -4.19 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.73 -4.07 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.36 -3.94 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.05 -3.75 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.81 -3.65 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.62 -3.57 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.50 -3.45 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.24 -3.53 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.41 -3.25 64 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 18.25 -3.20 64 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 17.35 -3.09 64 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 16.65 -2.97 64 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 15.82 -2.87 64 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 15.02 -2.72 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 14.31 -2.63 64 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.67 -2.52 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 13.01 -2.45 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.38 -2.41 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 11.88 -2.26 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 11.36 -2.17 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.86 -2.10 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 10.34 -2.07 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 9.84 -2.06 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.36 -2.04 65 0 30 0
29SEP27 57.50 C 0.00 0.00 0.00 33.00 -4.28 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 31.62 -4.16 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 30.30 -4.03 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 29.04 -3.91 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.83 -3.79 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 26.67 -3.68 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 25.57 -3.57 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 24.33 -3.65 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 23.31 -3.57 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.36 -3.20 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.46 -3.10 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.59 -3.02 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.77 -2.93 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.99 -2.85 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 18.26 -2.76 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 17.55 -2.69 65 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 16.95 -2.55 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.25 -2.55 66 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 15.65 -2.48 66 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 14.95 -2.62 65 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 14.37 -2.58 66 0 0 0
TOTAL CALL 235 27,345 -12
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
11SEP26 74.00 P 0.00 0.00 0.00 0.03 +0.02 82 0 15 0
11SEP26 75.00 P 0.00 0.00 0.00 0.06 +0.04 80 0 30 0
11SEP26 76.00 P 0.17 0.17 0.17 0.12 +0.09 80 13 28 +13
11SEP26 77.00 P 0.32 0.32 0.32 0.23 +0.18 79 10 12 +10
11SEP26 78.00 P 0.41 0.41 0.41 0.41 +0.32 80 7 10 -7
11SEP26 79.00 P 0.40 0.76 0.40 0.69 +0.54 80 14 22 +6
11SEP26 80.00 P 0.00 0.00 0.00 1.07 +0.82 80 0 48 0
11SEP26 81.00 P 0.00 0.00 0.00 1.59 +1.20 81 0 127 0
11SEP26 82.00 P 0.00 0.00 0.00 2.22 +1.62 83 0 60 0
11SEP26 83.00 P 0.00 0.00 0.00 2.96 +2.09 85 0 15 0
11SEP26 84.00 P 0.00 0.00 0.00 3.68 +2.46 79 0 15 0
11SEP26 85.00 P 3.85 3.85 3.85 4.56 +2.93 79 6 17 -4
11SEP26 86.00 P 0.00 0.00 0.00 5.48 +3.30 78 0 15 0
11SEP26 87.00 P 0.00 0.00 0.00 6.44 +3.66 79 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 7.42 +3.95 80 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 8.41 +4.18 82 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 9.40 +4.34 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 10.40 +4.64 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 11.40 +4.75 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 12.40 +4.82 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 13.40 +4.87 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 14.40 +4.90 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 15.40 +4.93 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 16.40 +4.94 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 17.40 +4.95 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 18.40 +4.95 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 19.40 +4.95 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 20.40 +4.95 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 21.40 +4.95 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 22.40 +4.95 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 23.40 +4.95 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 24.40 +4.95 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 25.40 +4.95 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.07 +0.05 69 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.10 +0.07 68 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.14 +0.10 68 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.20 +0.14 68 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.28 +0.19 68 0 180 0
18SEP26 71.00 P 0.00 0.00 0.00 0.39 +0.26 68 0 60 0
18SEP26 72.00 P 0.56 0.56 0.56 0.52 +0.35 68 1 1 +1
18SEP26 73.00 P 0.00 0.00 0.00 0.68 +0.44 68 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.88 +0.56 69 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 1.12 +0.69 69 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 1.39 +0.83 69 0 0 0
18SEP26 77.00 P 1.60 1.60 1.60 1.73 +1.02 69 30 30 +30
18SEP26 78.00 P 0.00 0.00 0.00 2.11 +1.20 69 0 20 0
18SEP26 79.00 P 0.00 0.00 0.00 2.52 +1.38 69 0 8 0
18SEP26 80.00 P 1.71 1.71 1.71 3.01 +1.61 69 10 10 +10
18SEP26 81.00 P 0.00 0.00 0.00 3.53 +1.82 70 0 0 0
18SEP26 82.00 P 2.05 2.05 2.05 4.11 +2.06 70 10 11 +10
18SEP26 83.00 P 0.00 0.00 0.00 4.74 +2.28 71 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 5.39 +2.50 71 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 5.95 +2.57 68 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 6.68 +2.78 68 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 7.46 +2.98 68 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 8.26 +3.15 68 0 15 0
18SEP26 89.00 P 0.00 0.00 0.00 9.09 +3.33 68 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 9.96 +3.67 68 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 10.84 +3.84 68 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 11.75 +3.99 68 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 12.67 +4.14 68 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 13.61 +4.25 68 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 14.55 +4.36 67 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 15.51 +4.45 67 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 16.67 +4.73 82 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 17.46 +4.61 68 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 18.72 +4.96 92 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 19.61 +4.91 89 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 20.41 +4.84 66 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 21.41 +4.90 69 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 22.40 +4.93 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 23.40 +4.87 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 24.40 +4.89 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 25.40 +4.91 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.02 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.05 65 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 +0.10 64 0 60 0
29SEP26 65.00 P 0.42 0.46 0.42 0.34 +0.19 64 66 67 +66
29SEP26 67.50 P 0.00 0.00 0.00 0.60 +0.32 65 0 282 0
29SEP26 70.00 P 0.00 0.00 0.00 1.01 +0.51 65 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 1.58 +0.75 65 0 97 0
29SEP26 75.00 P 2.25 2.25 2.25 2.34 +1.05 65 30 216 +30
29SEP26 77.50 P 0.00 0.00 0.00 3.31 +1.40 65 0 75 0
29SEP26 80.00 P 0.00 0.00 0.00 4.50 +1.78 66 0 208 0
29SEP26 82.50 P 5.67 5.67 5.67 5.87 +2.14 66 10 232 0
29SEP26 85.00 P 0.00 0.00 0.00 7.30 +2.36 64 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 9.05 +2.70 64 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 10.96 +3.10 64 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 13.01 +3.57 64 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 15.16 +3.84 64 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.64 +4.32 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.73 +4.30 64 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.10 +4.27 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.51 +4.59 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.96 +4.70 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.42 +4.78 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.91 +4.85 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.40 +4.89 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.90 +4.92 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.47 +0.20 62 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.73 +0.30 62 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.08 +0.43 62 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 1.53 +0.58 62 0 6 0
29OCT26 67.50 P 2.08 2.08 2.08 2.10 +0.74 63 20 21 +6
29OCT26 70.00 P 2.60 2.80 2.60 2.80 +0.93 63 86 118 +80
29OCT26 72.50 P 3.33 3.33 3.33 3.67 +1.17 63 10 112 +10
29OCT26 75.00 P 0.00 0.00 0.00 4.65 +1.41 63 0 47 0
29OCT26 77.50 P 0.00 0.00 0.00 5.76 +1.64 63 0 64 0
29OCT26 80.00 P 6.00 6.00 6.00 7.03 +1.93 63 4 243 -4
29OCT26 82.50 P 0.00 0.00 0.00 8.44 +2.21 63 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 9.98 +2.45 64 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 11.70 +2.67 65 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 13.14 +2.65 62 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 15.27 +3.03 65 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 17.38 +3.78 66 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 19.41 +3.74 67 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.47 +3.91 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.51 +3.94 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.86 +4.00 68 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.21 +4.24 70 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.36 +4.25 68 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.69 +4.44 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.03 +4.58 69 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.33 +4.50 67 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.21 +0.40 63 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 1.63 +0.49 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.19 +0.63 64 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.84 +0.78 64 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 3.56 +0.94 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 4.46 +1.12 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 5.39 +1.29 64 0 0 0
27NOV26 75.00 P 5.92 6.27 5.92 6.46 +1.51 64 72 157 +72
27NOV26 77.50 P 0.00 0.00 0.00 7.66 +1.75 64 0 71 0
27NOV26 80.00 P 0.00 0.00 0.00 8.98 +1.97 64 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 10.41 +2.18 64 0 128 0
27NOV26 85.00 P 0.00 0.00 0.00 12.00 +2.27 65 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 13.46 +2.41 64 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 15.39 +2.69 66 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 17.00 +2.96 64 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 18.88 +2.99 65 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 20.84 +3.18 65 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 22.84 +3.41 65 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.92 +3.55 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.99 +3.51 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.02 +3.96 65 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.20 +3.50 65 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.61 +4.08 67 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.50 +3.76 63 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.82 +4.20 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.99 +0.55 63 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.57 +0.71 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.24 +0.77 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.99 +0.93 63 0 460 0
30DEC26 67.50 P 0.00 0.00 0.00 4.83 +1.03 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.75 +1.20 63 0 45 0
30DEC26 72.50 P 6.09 6.52 6.09 6.79 +1.39 63 45 60 +45
30DEC26 75.00 P 7.12 7.45 7.12 7.94 +1.59 63 30 58 +30
30DEC26 77.50 P 0.00 0.00 0.00 9.21 +1.79 63 0 35 0
30DEC26 80.00 P 10.10 10.10 10.10 10.58 +1.98 63 2 36 +2
30DEC26 82.50 P 12.00 12.00 12.00 12.04 +2.15 63 1 373 +1
30DEC26 85.00 P 0.00 0.00 0.00 13.58 +2.35 64 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 15.06 +2.27 63 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 16.78 +2.43 63 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 18.55 +2.54 64 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 20.40 +2.70 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 22.36 +2.85 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 24.23 +3.15 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.23 +3.27 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.87 +3.04 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.42 +3.51 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.07 +3.64 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.21 +3.19 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.40 +3.84 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.64 +3.95 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.22 +0.72 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.13 +0.79 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.07 +0.94 65 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 6.96 +1.05 64 0 75 0
30MAR27 67.50 P 0.00 0.00 0.00 7.96 +1.00 64 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.06 +1.27 64 0 18 0
30MAR27 72.50 P 0.00 0.00 0.00 10.24 +1.41 64 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.51 +1.56 64 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 12.86 +1.69 64 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 14.29 +1.84 64 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 15.78 +1.96 64 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 17.34 +2.08 64 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 18.97 +2.21 65 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 20.50 +2.22 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 22.24 +2.27 64 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 24.01 +2.39 64 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 25.91 +2.59 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.86 +2.69 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.29 +2.81 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.18 +2.88 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.10 +2.91 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.14 +3.06 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.17 +3.19 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.22 +3.28 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.27 +3.29 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.25 +0.64 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.24 +0.98 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.43 +1.21 65 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.48 +1.27 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 10.61 +1.17 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 11.81 +1.32 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.03 +1.35 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.41 +1.60 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 15.78 +1.59 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.18 +1.58 65 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 18.73 +1.83 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 20.37 +2.00 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 22.00 +2.12 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.34 +2.05 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.06 +2.20 64 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 26.81 +2.06 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.57 +2.16 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.33 +2.45 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.15 +2.51 64 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 34.07 +2.67 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.99 +2.82 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.91 +2.85 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.84 +2.86 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.83 +2.93 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.88 +3.06 64 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.24 +0.96 66 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.18 +0.88 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.41 +1.08 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.39 +1.05 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.60 +1.15 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.87 +1.04 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.21 +1.34 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.60 +1.20 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.06 +1.54 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.66 +1.49 65 0 0 0
29SEP27 82.50 P 20.50 20.50 20.50 21.34 +1.90 66 5 5 +5
29SEP27 85.00 P 0.00 0.00 0.00 22.81 +1.64 65 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 24.52 +1.93 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 25.93 +1.96 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 27.93 +2.09 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 29.50 +2.21 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 31.29 +2.17 66 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 33.07 +2.38 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 34.87 +2.40 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 36.67 +2.41 66 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 38.58 +2.53 66 0 0 0
TOTAL PUT 482 24,763 +412
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$ 204.600
11SEP26 149.00 C 0.00 0.00 0.00 56.03 -6.39 333 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 54.61 -6.81 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 52.11 -6.82 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 49.61 -6.82 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 47.53 -6.40 283 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 44.61 -6.82 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 42.53 -6.40 255 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 39.61 -6.82 0 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 37.11 -6.82 0 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 34.61 -6.82 0 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 32.11 -6.82 0 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 29.62 -6.82 102 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 27.12 -6.83 94 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 24.62 -6.84 85 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 22.13 -6.86 85 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 19.66 -6.88 87 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 17.21 -6.91 87 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 14.82 -6.91 87 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 12.50 -6.91 87 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 10.31 -6.85 87 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 8.04 -6.97 79 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 6.46 -6.12 87 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 4.86 -5.88 87 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 3.58 -5.46 88 0 2 0
11SEP26 207.50 C 5.00 5.00 5.00 2.54 -4.97 88 1 1 0
11SEP26 210.00 C 0.00 0.00 0.00 1.75 -4.39 89 0 15 0
11SEP26 212.50 C 1.55 1.55 1.55 1.14 -3.81 88 1 3 +1
11SEP26 215.00 C 0.00 0.00 0.00 0.68 -3.24 87 0 2 0
11SEP26 217.50 C 0.00 0.00 0.00 0.43 -2.63 88 0 12 0
11SEP26 220.00 C 0.00 0.00 0.00 0.24 -2.11 87 0 6 0
11SEP26 222.50 C 0.00 0.00 0.00 0.14 -1.64 88 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.07 -1.25 87 0 5 0
11SEP26 227.50 C 0.00 0.00 0.00 0.04 -0.94 89 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.02 -0.67 89 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 -0.51 89 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.35 96 0 2 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 -0.24 102 0 26 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.16 109 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 -0.10 115 0 0 0
11SEP26 245.00 C 0.08 0.08 0.08 0.01 -0.07 121 4 16 -3
11SEP26 247.50 C 0.00 0.00 0.00 0.01 -0.04 127 0 15 0
11SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.02 134 0 15 0
11SEP26 252.50 C 0.00 0.00 0.00 0.01 -0.01 139 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
11SEP26 262.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 56.03 -6.49 113 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 54.71 -6.82 72 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 52.22 -6.82 73 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 49.74 -6.82 74 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 47.53 -6.55 96 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 44.79 -6.82 74 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 42.53 -6.62 86 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 39.89 -6.81 73 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 37.47 -6.81 73 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 35.08 -6.79 73 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 32.72 -6.78 73 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 30.41 -6.74 73 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 28.14 -6.71 73 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 25.93 -6.65 73 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 23.80 -6.57 73 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 21.73 -6.49 73 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 19.75 -6.38 73 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 17.87 -6.25 73 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 16.08 -6.10 73 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 14.41 -5.91 73 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 12.55 -6.00 71 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 11.15 -5.72 71 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 9.84 -4.98 72 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 8.69 -4.69 72 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 7.61 -4.41 73 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 6.62 -4.15 73 0 1 0
18SEP26 212.50 C 0.00 0.00 0.00 5.73 -3.87 73 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 4.98 -3.55 74 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 4.29 -3.26 74 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 3.63 -3.02 74 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 3.06 -2.78 74 0 0 0
18SEP26 225.00 C 3.80 3.80 3.80 2.57 -2.54 74 4 6 +4
18SEP26 227.50 C 0.00 0.00 0.00 2.14 -2.31 74 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 1.78 -2.08 74 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 1.47 -1.89 74 0 3 0
18SEP26 235.00 C 0.00 0.00 0.00 1.20 -1.75 74 0 2 0
18SEP26 237.50 C 0.00 0.00 0.00 0.98 -1.62 74 0 0 0
18SEP26 240.00 C 1.61 1.61 1.61 0.80 -1.44 74 10 10 -1
18SEP26 242.50 C 0.00 0.00 0.00 0.65 -1.26 74 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.52 -1.10 74 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.42 -0.95 74 0 15 0
18SEP26 250.00 C 0.00 0.00 0.00 0.33 -0.83 73 0 1 0
18SEP26 252.50 C 0.00 0.00 0.00 0.26 -0.71 73 0 0 0
18SEP26 255.00 C 0.00 0.00 0.00 0.21 -0.61 74 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 0.16 -0.52 73 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 0.12 -0.43 73 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 0.10 -0.36 73 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 0.08 -0.30 74 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 32.71 -6.39 72 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 30.72 -6.31 72 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 28.79 -6.22 72 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 26.93 -6.12 72 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 25.14 -6.00 72 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 23.42 -5.88 72 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 21.77 -5.75 72 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 20.20 -5.60 72 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.70 -5.45 72 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 17.27 -5.30 72 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 15.59 -5.46 70 0 2 0
29SEP26 205.00 C 0.00 0.00 0.00 13.23 -4.45 71 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 11.14 -4.07 71 0 16 0
29SEP26 215.00 C 0.00 0.00 0.00 9.44 -3.56 72 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 7.90 -3.14 73 0 180 0
29SEP26 225.00 C 0.00 0.00 0.00 6.50 -3.01 73 0 2 0
29SEP26 230.00 C 0.00 0.00 0.00 5.28 -2.79 73 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 4.26 -2.25 73 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 3.41 -2.11 73 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 2.71 -1.98 73 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.14 -1.73 73 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 1.68 -1.38 72 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 1.28 -1.21 72 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 1.02 -0.99 72 0 2 0
29SEP26 270.00 C 1.41 1.41 1.41 0.77 -0.84 72 10 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.59 -0.70 72 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.45 -0.58 72 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 0.34 -0.48 72 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 0.26 -0.39 72 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.20 -0.31 72 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.15 -0.25 72 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 39.52 -5.70 76 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 37.88 -5.61 76 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 36.28 -5.52 76 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 33.81 -6.35 72 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 33.23 -5.33 76 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 31.78 -5.23 76 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 30.37 -5.13 76 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 29.01 -5.02 76 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 27.70 -4.91 76 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 26.43 -4.81 76 0 66 0
29OCT26 200.00 C 0.00 0.00 0.00 24.75 -5.16 74 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 22.56 -4.17 75 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 20.84 -3.42 76 0 57 0
29OCT26 215.00 C 0.00 0.00 0.00 18.20 -3.92 74 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 16.87 -3.27 75 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 14.82 -3.49 74 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 13.42 -3.20 74 0 16 0
29OCT26 235.00 C 0.00 0.00 0.00 12.52 -2.57 76 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 11.42 -2.33 77 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 10.23 -2.29 77 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 9.16 -2.43 77 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 8.18 -2.25 77 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 7.30 -2.12 77 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 6.51 -2.09 76 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 5.80 -1.96 76 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 5.16 -1.81 76 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 4.45 -1.80 76 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 3.96 -1.48 76 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 3.51 -1.36 76 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 3.11 -1.25 76 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 2.76 -1.14 76 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 44.12 -6.92 74 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 42.74 -6.75 75 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 42.29 -5.68 78 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 40.39 -4.71 76 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 38.68 -6.37 75 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 37.28 -5.05 75 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 36.57 -4.42 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 34.62 -6.30 75 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 33.66 -5.95 76 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 33.18 -4.01 78 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 31.57 -4.42 77 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 29.48 -5.25 77 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 27.52 -3.98 77 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 25.69 -3.75 78 0 30 0
27NOV26 220.00 C 0.00 0.00 0.00 23.51 -3.99 77 0 30 0
27NOV26 225.00 C 0.00 0.00 0.00 22.38 -3.29 78 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 20.81 -3.14 78 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 19.49 -2.84 79 0 22 0
27NOV26 240.00 C 0.00 0.00 0.00 18.21 -2.60 79 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 16.86 -2.60 79 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 15.15 -3.46 78 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 14.01 -3.31 78 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 12.96 -3.16 78 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 11.98 -3.01 78 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 11.07 -2.87 78 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 10.22 -2.73 78 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 9.44 -2.60 78 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 8.72 -2.46 78 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 8.04 -2.35 78 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 7.42 -2.23 78 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 6.85 -2.10 78 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.92 -6.42 74 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 47.57 -6.32 75 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 46.27 -6.19 75 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 45.23 -5.83 76 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 43.99 -5.71 76 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 42.82 -5.55 76 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 41.45 -5.61 76 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 40.54 -5.25 76 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 39.82 -4.72 77 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 38.05 -5.28 76 0 15 0
30DEC26 200.00 C 37.63 37.63 37.63 36.22 -4.80 74 6 6 +6
30DEC26 205.00 C 0.00 0.00 0.00 34.26 -4.40 75 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 32.43 -4.12 75 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 30.71 -3.83 76 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 29.08 -3.55 76 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.54 -3.45 77 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.09 -3.34 77 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 24.69 -3.26 77 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 23.72 -2.81 78 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 22.31 -2.90 78 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.97 -3.07 78 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 19.71 -3.17 78 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 18.52 -3.17 78 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 17.41 -3.12 78 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 16.35 -3.03 78 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.36 -2.91 78 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 14.43 -2.80 78 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.56 -2.68 78 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 12.73 -2.58 78 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 11.96 -2.47 78 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.23 -2.37 78 0 3 0
30MAR27 175.00 C 0.00 0.00 0.00 62.30 -5.22 80 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 61.09 -5.17 80 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 59.90 -5.13 80 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 58.74 -5.08 80 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 57.60 -5.03 80 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 56.48 -4.98 80 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 54.32 -5.99 78 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 54.31 -4.88 80 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 53.26 -4.82 80 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 52.22 -4.78 80 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 49.68 -6.26 77 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 47.77 -6.10 78 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 45.94 -5.94 78 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 44.18 -4.29 78 0 230 0
30MAR27 220.00 C 0.00 0.00 0.00 42.55 -4.13 78 0 230 0
30MAR27 225.00 C 0.00 0.00 0.00 41.11 -3.86 78 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 39.66 -3.65 79 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 38.28 -3.48 79 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 37.95 -2.43 81 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 36.60 -2.45 81 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 34.24 -4.23 79 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 33.10 -3.97 80 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 32.80 -2.92 81 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 31.67 -3.01 81 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 30.10 -3.08 81 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.97 -3.01 81 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 27.94 -2.89 81 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 27.35 -2.37 81 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 26.34 -2.32 81 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 25.36 -2.27 81 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 24.42 -2.23 81 0 8 0
29JUN27 175.00 C 0.00 0.00 0.00 72.21 -7.15 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 71.12 -7.13 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 70.04 -7.12 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 68.99 -7.09 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 67.95 -7.08 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 66.93 -7.06 82 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 65.92 -7.04 82 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 64.94 -7.01 82 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 63.97 -6.99 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 63.01 -6.98 82 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 62.08 -6.95 82 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 60.25 -6.90 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 58.48 -6.86 82 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 56.78 -6.80 82 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 53.63 -8.25 79 0 214 0
29JUN27 225.00 C 0.00 0.00 0.00 53.53 -6.70 82 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 51.99 -6.64 82 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 50.50 -6.58 82 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 49.05 -6.53 82 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 47.66 -6.47 82 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 46.31 -6.41 82 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 45.00 -6.35 82 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 43.74 -6.29 82 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 42.52 -6.23 82 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 41.34 -6.16 82 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 40.19 -6.10 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 39.09 -6.03 82 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 38.02 -5.97 82 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 36.98 -5.90 82 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 35.97 -5.85 82 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 35.00 -5.78 82 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 79.53 -5.38 81 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 78.51 -5.35 81 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 77.51 -5.31 81 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 76.52 -5.28 81 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 75.55 -5.25 81 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 74.59 -5.22 81 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 73.65 -5.19 81 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 72.73 -5.15 81 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 70.42 -6.51 79 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 69.60 -4.12 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 68.79 -4.04 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 67.22 -3.92 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 65.70 -3.86 80 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 64.22 -3.80 80 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 62.80 -3.74 80 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 61.42 -3.69 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 60.09 -3.64 81 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 58.80 -3.59 81 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 57.55 -3.54 81 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 56.34 -3.49 81 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 54.90 -3.68 81 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 53.63 -4.35 81 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 52.39 -4.29 81 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 51.18 -4.23 81 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 50.01 -4.17 81 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 48.87 -4.11 81 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 47.76 -4.06 81 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 46.69 -4.00 81 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 45.64 -3.95 81 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 44.63 -3.89 81 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 43.64 -3.84 81 0 0 0
TOTAL CALL 36 2,276 +7
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
11SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
11SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
11SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
11SEP26 177.50 P 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 0.01 -0.03 91 0 15 0
11SEP26 182.50 P 0.00 0.00 0.00 0.02 -0.04 89 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 0.05 -0.06 89 0 30 0
11SEP26 187.50 P 0.00 0.00 0.00 0.10 -0.08 87 0 4 0
11SEP26 190.00 P 0.00 0.00 0.00 0.21 -0.08 88 0 27 0
11SEP26 192.50 P 0.00 0.00 0.00 0.38 -0.08 87 0 10 0
11SEP26 195.00 P 0.00 0.00 0.00 0.67 -0.03 86 0 11 0
11SEP26 197.50 P 0.60 0.60 0.60 1.13 +0.09 86 8 11 0
11SEP26 200.00 P 1.40 1.62 1.40 1.80 +0.27 86 63 42 -32
11SEP26 202.50 P 3.00 3.00 3.00 2.68 +0.48 85 1 1 +1
11SEP26 205.00 P 0.00 0.00 0.00 3.93 +0.95 87 0 3 0
11SEP26 207.50 P 0.00 0.00 0.00 5.42 +1.49 88 0 1 0
11SEP26 210.00 P 4.60 6.50 4.60 7.08 +2.02 87 4 2 +1
11SEP26 212.50 P 0.00 0.00 0.00 9.01 +2.65 88 0 2 0
11SEP26 215.00 P 0.00 0.00 0.00 11.08 +3.23 87 0 4 0
11SEP26 217.50 P 0.00 0.00 0.00 13.30 +3.80 87 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 15.62 +4.31 87 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 18.02 +4.73 88 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 20.46 +5.53 88 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 22.93 +5.86 89 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 25.41 +6.12 88 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 27.90 +6.33 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 30.40 +6.48 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 32.90 +6.59 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 35.40 +6.66 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 37.90 +6.72 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 40.40 +6.75 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 42.90 +6.77 0 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 45.40 +6.79 0 0 0 0
11SEP26 252.50 P 0.00 0.00 0.00 47.90 +6.80 0 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 50.40 +6.80 0 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 52.90 +6.80 0 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 55.40 +6.80 0 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 57.90 +6.80 0 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 60.40 +6.80 0 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 62.90 +6.80 0 0 0 0
11SEP26 270.00 P 0.00 0.00 0.00 65.40 +6.80 0 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 67.90 +6.80 0 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 70.40 +6.80 0 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 72.90 +6.80 0 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 75.40 +6.80 0 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 77.90 +6.80 0 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 80.40 +6.80 0 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 82.90 +6.80 0 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 85.40 +6.80 0 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 87.90 +6.80 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 90.40 +6.80 0 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 92.90 +6.80 0 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 95.40 +6.80 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 100.40 +6.80 0 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.02 0.00 73 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.05 -0.01 73 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.08 -0.01 73 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.13 0.00 74 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.18 +0.01 73 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.26 0.00 73 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 0.38 +0.03 74 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 0.52 +0.04 74 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 0.67 +0.07 73 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 0.90 +0.12 73 0 0 0
18SEP26 180.00 P 0.94 0.94 0.94 1.17 +0.15 72 15 15 +15
18SEP26 182.50 P 0.00 0.00 0.00 1.53 +0.25 72 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 1.96 +0.32 72 0 1 0
18SEP26 187.50 P 0.00 0.00 0.00 2.44 +0.41 72 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 3.06 +0.55 72 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 3.74 +0.70 72 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 4.53 +0.81 72 0 6 0
18SEP26 197.50 P 0.00 0.00 0.00 5.49 +0.99 72 0 1 0
18SEP26 200.00 P 5.10 5.10 5.10 6.56 +1.37 73 5 6 +5
18SEP26 202.50 P 0.00 0.00 0.00 7.69 +1.56 72 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 9.10 +1.69 74 0 5 0
18SEP26 207.50 P 0.00 0.00 0.00 10.74 +2.18 76 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 12.25 +2.40 76 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 13.89 +2.70 77 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 15.14 +2.51 73 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 16.94 +2.79 73 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 18.81 +3.02 73 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 20.75 +3.79 73 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 22.78 +4.04 73 0 1 0
18SEP26 227.50 P 0.00 0.00 0.00 24.85 +4.33 73 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 27.01 +4.56 73 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 29.20 +4.81 73 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 31.46 +5.03 73 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 33.74 +5.23 73 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 36.07 +5.44 73 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 38.42 +5.60 73 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 40.80 +5.78 73 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 43.21 +5.91 73 0 0 0
18SEP26 250.00 P 0.00 0.00 0.00 45.63 +6.04 73 0 0 0
18SEP26 252.50 P 0.00 0.00 0.00 48.07 +6.16 73 0 0 0
18SEP26 255.00 P 0.00 0.00 0.00 50.52 +6.25 73 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 52.98 +6.35 73 0 0 0
18SEP26 260.00 P 0.00 0.00 0.00 55.45 +6.42 73 0 0 0
18SEP26 262.50 P 0.00 0.00 0.00 57.93 +6.49 73 0 0 0
18SEP26 265.00 P 0.00 0.00 0.00 60.42 +6.56 74 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 2.78 +0.36 71 0 2 0
29SEP26 177.50 P 0.00 0.00 0.00 3.28 +0.46 71 0 15 0
29SEP26 180.00 P 3.60 3.60 3.60 3.90 +0.57 72 5 25 +5
29SEP26 182.50 P 3.97 4.30 3.97 4.44 +0.59 71 85 85 +85
29SEP26 185.00 P 4.61 4.61 4.61 5.14 +0.69 71 16 26 +16
29SEP26 187.50 P 0.00 0.00 0.00 5.94 +0.71 71 0 2 0
29SEP26 190.00 P 5.90 6.49 5.90 6.68 +0.92 71 15 32 +15
29SEP26 192.50 P 0.00 0.00 0.00 7.71 +1.19 71 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 8.76 +1.34 72 0 4 0
29SEP26 197.50 P 0.00 0.00 0.00 9.90 +1.31 72 0 2 0
29SEP26 200.00 P 0.00 0.00 0.00 11.10 +1.45 72 0 24 0
29SEP26 205.00 P 0.00 0.00 0.00 13.74 +1.89 73 0 34 0
29SEP26 210.00 P 16.84 16.84 16.84 16.37 +1.99 72 19 88 +19
29SEP26 215.00 P 0.00 0.00 0.00 19.58 +2.37 73 0 44 0
29SEP26 220.00 P 0.00 0.00 0.00 22.81 +2.58 72 0 47 0
29SEP26 225.00 P 0.00 0.00 0.00 26.40 +3.52 72 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 30.24 +3.90 72 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 34.23 +4.29 72 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 38.41 +4.56 72 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 42.75 +4.90 72 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 47.18 +5.15 72 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.76 +5.41 72 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 56.40 +5.64 72 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 61.13 +5.83 72 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 65.92 +6.02 72 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 70.75 +6.15 72 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 75.63 +6.30 72 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 80.54 +6.39 72 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.48 +6.50 72 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 90.44 +6.57 72 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 95.41 +6.64 71 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 9.22 +0.98 76 0 1 0
29OCT26 177.50 P 0.00 0.00 0.00 10.36 +1.39 77 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 10.77 +0.99 75 0 3 0
29OCT26 182.50 P 0.00 0.00 0.00 11.83 +1.20 75 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 12.69 +1.14 75 0 1 0
29OCT26 187.50 P 0.00 0.00 0.00 13.77 +1.25 75 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 14.92 +1.44 75 0 8 0
29OCT26 192.50 P 0.00 0.00 0.00 16.10 +1.53 75 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 17.38 +1.66 76 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 18.65 +1.72 76 0 1 0
29OCT26 200.00 P 0.00 0.00 0.00 20.00 +1.85 76 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 22.81 +2.01 77 0 15 0
29OCT26 210.00 P 25.87 25.87 25.87 25.80 +2.33 77 14 89 +14
29OCT26 215.00 P 0.00 0.00 0.00 28.86 +2.46 77 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 32.12 +3.15 77 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 35.54 +3.36 78 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 39.47 +3.88 80 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 43.23 +4.08 80 0 10 0
29OCT26 240.00 P 0.00 0.00 0.00 46.99 +3.92 80 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 50.90 +4.05 81 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 53.50 +4.34 76 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 57.48 +2.80 76 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 61.68 +2.90 76 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 65.92 +4.86 76 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 70.17 +4.90 76 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 74.60 +5.09 76 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 79.06 +5.30 76 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 83.52 +5.35 76 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 88.11 +5.48 76 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 92.74 +5.65 76 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 97.37 +5.74 76 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 14.98 +1.38 79 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 15.77 +1.25 79 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 16.83 +1.31 79 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 18.12 +1.41 79 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 18.76 +0.80 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 19.94 +1.28 78 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 21.19 +1.53 78 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 22.51 +1.64 78 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 23.84 +1.71 78 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 25.17 +1.75 78 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 26.58 +1.84 79 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 29.49 +1.98 79 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 32.58 +2.17 80 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 36.01 +2.56 81 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 39.12 +2.55 81 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 42.61 +2.70 81 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 46.09 +4.14 81 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 49.58 +2.88 82 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 53.32 +3.12 82 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 57.11 +3.41 82 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 60.91 +3.39 83 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 64.88 +3.51 83 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 67.03 +3.71 78 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 72.95 +5.85 84 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 75.09 +3.96 78 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 79.21 +4.04 78 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 83.49 +4.29 78 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 87.77 +4.51 78 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 92.06 +4.52 78 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 96.40 +4.57 78 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 100.88 +4.76 78 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.32 +1.91 78 0 2 0
30DEC26 177.50 P 0.00 0.00 0.00 20.49 +1.58 78 0 3 0
30DEC26 180.00 P 0.00 0.00 0.00 21.66 +1.59 79 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 22.83 +1.59 79 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.42 +1.66 77 0 1 0
30DEC26 187.50 P 0.00 0.00 0.00 24.72 +1.13 78 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 26.04 +1.46 78 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 27.44 +1.58 78 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.80 +1.59 78 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 30.25 +1.67 78 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.72 +1.74 78 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 34.74 +2.01 79 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 37.98 +2.48 79 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.13 +2.58 80 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 44.29 +2.58 80 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 47.62 +2.75 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 51.15 +3.11 80 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 54.69 +3.14 80 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 58.23 +3.15 81 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 61.93 +3.30 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 65.81 +3.63 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.69 +3.72 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 73.58 +3.73 82 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 77.52 +5.93 82 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.70 +6.33 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 85.88 +6.67 83 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 90.07 +6.80 83 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 91.52 +4.18 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 95.70 +4.29 77 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 100.01 +4.52 77 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 104.32 +4.70 77 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.08 +1.57 80 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 31.29 +1.57 80 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 32.51 +1.57 80 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 34.82 +2.67 82 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 35.66 +2.30 81 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.08 +1.44 81 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 38.53 +1.47 81 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 39.99 +1.51 81 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.48 +1.56 81 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.02 +1.63 81 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.56 +1.68 82 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 47.70 +1.91 82 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 51.21 +2.51 83 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.50 +2.60 83 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 57.79 +2.60 83 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 60.61 +2.12 82 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.53 +2.54 80 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 66.04 +2.84 80 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.59 +3.06 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 73.15 +3.07 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 76.71 +3.07 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 80.27 +3.07 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 83.86 +3.10 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 87.73 +3.40 80 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 91.60 +3.62 80 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 95.48 +3.63 80 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 99.36 +3.63 80 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 103.24 +3.64 80 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 107.14 +3.65 80 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 111.15 +3.77 80 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 115.29 +4.02 80 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 38.74 -0.44 82 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 40.09 -0.38 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 41.54 -0.22 82 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 43.00 -0.14 82 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 44.46 -0.16 82 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 46.84 +1.17 83 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 48.35 +1.18 83 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 49.89 +1.20 83 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 51.44 +1.22 83 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 51.77 +0.96 82 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 53.24 +0.88 82 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 57.82 +1.29 84 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 61.10 +1.31 84 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 62.81 -0.29 82 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 67.23 +0.76 83 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 70.47 +2.13 83 0 215 0
29JUN27 230.00 P 0.00 0.00 0.00 72.72 +0.10 82 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 76.04 +0.09 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.56 +0.27 82 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 83.20 +0.56 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 86.84 +0.61 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 90.48 +0.59 82 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 94.13 +0.57 82 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 97.79 +0.56 82 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 101.45 +0.55 82 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 105.16 +0.58 82 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 109.11 +0.84 82 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 113.05 +1.08 82 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 117.00 +1.18 82 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 120.96 +1.17 82 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 124.92 +1.16 82 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 44.95 +1.42 81 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 46.45 +1.60 81 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 47.94 +1.67 81 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 49.39 +1.62 81 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 49.40 +0.14 79 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 50.86 -0.31 79 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 53.98 +1.28 81 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 56.00 +1.96 82 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 57.23 +3.18 81 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 57.24 -0.21 79 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 60.45 +1.39 82 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 63.79 +1.46 82 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 67.14 +1.49 82 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 71.04 +2.01 83 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 74.46 +2.01 83 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 77.99 +2.07 83 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 79.81 +0.39 81 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 83.19 +2.15 81 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 86.59 +2.17 81 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 90.18 +2.37 81 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 93.88 +2.66 81 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 97.58 +2.67 81 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 101.28 +2.67 81 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 104.98 +2.67 81 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 108.70 +2.68 81 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 112.41 +2.68 81 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 116.14 +2.69 81 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 119.88 +2.71 81 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 123.84 +2.94 81 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 127.83 +3.18 81 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 131.83 +3.23 81 0 0 0
TOTAL PUT 250 2,294 +144
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$ 2.345
29SEP26 1.60 C 0.00 0.00 0.00 0.76 -0.04 108 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.70 -0.05 75 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.67 -0.03 108 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.61 -0.04 87 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.57 -0.03 93 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.51 -0.04 73 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.47 -0.04 78 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.42 -0.04 71 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.37 -0.04 64 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.28 -0.04 57 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.21 -0.04 58 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 -0.03 54 0 139 0
29SEP26 2.40 C 0.08 0.10 0.08 0.09 -0.03 52 227 556 +180
29SEP26 2.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 526 0
29SEP26 2.60 C 0.05 0.05 0.05 0.03 -0.02 50 200 642 +68
29SEP26 2.70 C 0.00 0.00 0.00 0.02 -0.01 54 0 781 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.01 52 0 330 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 655 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 132 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 145 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 152 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 160 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 163 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 171 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 179 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 187 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 194 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 200 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 207 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 213 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 218 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 224 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 229 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 234 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 239 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.78 -0.04 83 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.73 -0.04 77 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.69 -0.03 79 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.64 -0.04 74 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.60 -0.04 74 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.55 -0.04 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.51 -0.04 68 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.47 -0.05 67 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.43 -0.05 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.36 -0.04 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.30 -0.03 64 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.24 -0.03 62 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.19 -0.03 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.15 -0.02 60 0 30 0
29OCT26 2.60 C 0.11 0.11 0.11 0.12 -0.02 61 20 83 +20
29OCT26 2.70 C 0.00 0.00 0.00 0.09 -0.02 60 0 50 0
29OCT26 2.80 C 0.00 0.00 0.00 0.07 -0.02 60 0 37 0
29OCT26 2.90 C 0.00 0.00 0.00 0.06 -0.01 63 0 53 0
29OCT26 3.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 199 0
29OCT26 3.10 C 0.00 0.00 0.00 0.04 -0.01 65 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 -0.01 64 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 62 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.73 -0.05 79 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.69 -0.05 78 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.65 -0.05 77 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.61 -0.05 75 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.58 -0.04 76 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.54 -0.05 74 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.51 -0.04 75 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.45 -0.04 74 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.39 -0.03 73 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.34 -0.03 72 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.29 -0.02 71 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.25 -0.02 70 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.21 -0.03 69 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.18 -0.02 69 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.15 -0.03 68 0 33 0
27NOV26 2.90 C 0.00 0.00 0.00 0.13 -0.02 69 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.11 -0.02 69 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.10 -0.01 71 0 102 0
27NOV26 3.20 C 0.09 0.09 0.09 0.08 -0.01 69 100 103 +3
27NOV26 3.30 C 0.08 0.08 0.08 0.07 -0.01 70 100 150 +100
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.01 70 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.84 -0.05 77 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.80 -0.05 76 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.77 -0.04 78 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.73 -0.05 77 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.70 -0.06 78 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.68 -0.05 81 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.65 -0.05 81 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.62 -0.05 81 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.59 -0.05 80 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.54 -0.04 81 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.48 -0.04 79 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 -0.03 78 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 -0.03 76 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.34 -0.03 76 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 -0.03 75 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 -0.03 75 0 0 0
30DEC26 2.80 C 0.25 0.25 0.25 0.24 -0.03 75 11 66 +11
30DEC26 2.90 C 0.00 0.00 0.00 0.22 -0.02 76 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 -0.02 77 0 618 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 -0.03 75 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.02 76 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.02 76 0 319 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.02 74 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.02 75 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.02 76 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 76 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 76 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.01 75 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 74 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 69 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 65 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 0.99 -0.04 91 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.96 -0.04 91 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.93 -0.04 91 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.90 -0.04 90 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.88 -0.04 91 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.85 -0.04 91 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.83 -0.03 91 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.80 -0.04 90 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 -0.03 93 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.73 -0.03 90 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 -0.04 90 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 -0.03 90 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.60 -0.03 88 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.56 -0.03 88 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 -0.03 88 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 -0.03 88 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 -0.03 88 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 -0.02 89 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.03 88 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 -0.02 89 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.02 89 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 -0.02 89 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 -0.02 89 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.02 89 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 -0.01 90 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.01 91 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.02 89 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.02 89 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 -0.01 90 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 -0.02 89 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.02 89 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.02 89 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.01 90 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.01 90 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.01 89 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.01 89 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 1.11 -0.08 96 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.09 -0.07 97 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.06 -0.08 96 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.04 -0.07 96 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.02 -0.07 97 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.00 -0.07 97 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.97 -0.08 96 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.95 -0.08 96 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.93 -0.08 96 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 -0.08 96 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.86 -0.07 97 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.82 -0.08 96 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.76 -0.11 93 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.73 -0.10 93 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 -0.10 93 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.08 96 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 -0.08 94 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 -0.07 95 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.08 94 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 -0.06 96 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 -0.07 96 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 -0.08 96 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.53 -0.08 96 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 -0.08 96 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.48 -0.07 95 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.46 -0.07 94 0 136 0
29SEP27 1.70 C 0.00 0.00 0.00 1.15 -0.04 96 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.13 -0.04 96 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.11 -0.04 96 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.09 -0.04 96 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.07 -0.04 96 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.03 -0.04 94 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.00 -0.04 92 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.96 -0.04 92 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.93 -0.04 92 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.90 -0.03 93 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.87 -0.03 93 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.84 -0.03 93 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.81 -0.04 93 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.79 -0.03 94 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.76 -0.03 93 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.74 -0.03 94 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.71 -0.04 93 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.70 -0.04 94 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.69 -0.03 96 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.67 -0.03 96 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.65 -0.03 96 0 31 0
TOTAL CALL 658 14,280 +382
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 +0.01 56 0 418 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 52 0 1,060 0
29SEP26 2.30 P 0.08 0.08 0.08 0.09 +0.01 53 15 775 0
29SEP26 2.40 P 0.13 0.13 0.13 0.14 +0.02 52 35 774 +30
29SEP26 2.50 P 0.00 0.00 0.00 0.21 +0.04 53 0 407 0
29SEP26 2.60 P 0.00 0.00 0.00 0.29 +0.03 56 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.38 +0.04 60 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 +0.04 61 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 +0.04 70 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.66 +0.03 64 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.76 +0.03 71 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.86 +0.03 77 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.96 +0.03 83 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.06 +0.04 89 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.16 +0.04 94 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 +0.04 100 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 +0.04 105 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.46 +0.05 110 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.56 +0.05 115 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.66 +0.05 120 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.76 +0.05 124 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.86 +0.05 129 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.96 +0.05 133 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.06 +0.05 137 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.16 +0.05 141 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.26 +0.05 145 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.36 +0.05 149 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.46 +0.05 152 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.56 +0.05 156 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.66 +0.05 159 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.91 +0.05 168 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.16 +0.05 176 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.41 +0.05 184 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.66 +0.05 191 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.91 +0.05 198 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.16 +0.05 205 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.41 +0.05 211 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.66 +0.05 218 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.91 +0.05 224 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.16 +0.05 229 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.41 +0.05 234 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.66 +0.05 240 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 56 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 58 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 +0.01 64 0 150 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 +0.01 64 0 110 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 0.00 62 0 730 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 +0.01 62 0 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 +0.01 62 0 96 0
29OCT26 2.30 P 0.00 0.00 0.00 0.18 +0.01 60 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.24 +0.02 62 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.30 +0.03 61 0 19 0
29OCT26 2.60 P 0.00 0.00 0.00 0.37 +0.03 62 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.44 +0.03 61 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.53 +0.04 65 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.61 +0.03 64 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.70 +0.03 66 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.79 +0.03 67 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.89 +0.04 72 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.98 +0.04 71 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 +0.03 69 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.06 +0.01 73 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.07 0.00 73 0 130 0
27NOV26 1.80 P 0.11 0.11 0.11 0.08 0.00 72 100 150 +100
27NOV26 1.85 P 0.00 0.00 0.00 0.10 +0.01 74 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 +0.01 72 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 +0.01 73 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.14 +0.01 71 0 752 0
27NOV26 2.10 P 0.00 0.00 0.00 0.18 +0.01 71 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.23 +0.01 72 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 +0.01 69 0 95 0
27NOV26 2.40 P 0.00 0.00 0.00 0.33 +0.01 70 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.38 +0.01 68 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.45 +0.02 69 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.52 +0.02 69 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.59 +0.02 68 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.66 +0.01 66 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.75 +0.02 69 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.83 +0.02 68 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.93 +0.03 72 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.02 +0.02 73 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.12 +0.03 77 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 0.00 77 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 +0.01 80 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 0.00 78 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 +0.01 80 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 0.00 78 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 +0.01 78 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 +0.01 79 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.01 79 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 +0.01 79 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 +0.01 80 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 +0.02 80 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 +0.01 79 0 29 0
30DEC26 2.40 P 0.43 0.43 0.43 0.42 +0.01 77 1 351 +1
30DEC26 2.50 P 0.47 0.47 0.47 0.48 +0.01 77 10 92 +10
30DEC26 2.60 P 0.00 0.00 0.00 0.54 +0.01 76 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 +0.01 76 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 +0.01 76 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 +0.01 77 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 +0.01 76 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 +0.02 76 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.99 +0.02 76 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.08 +0.03 78 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 +0.03 76 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.27 +0.02 82 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.36 +0.02 83 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.46 +0.03 86 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 +0.03 87 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.64 +0.02 87 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.73 +0.02 86 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.83 +0.03 89 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.92 +0.02 89 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.02 +0.03 91 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.11 +0.02 90 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.21 +0.02 92 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.31 +0.03 94 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.40 +0.03 93 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.49 +0.02 91 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.59 +0.02 93 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.22 +0.01 91 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.25 +0.01 93 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.27 +0.01 93 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.29 +0.01 92 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.31 +0.01 92 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.34 +0.02 93 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.36 +0.01 92 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.39 +0.01 93 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.41 +0.01 92 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.47 +0.02 93 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.53 +0.02 93 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.59 +0.02 93 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.65 +0.02 93 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.72 +0.02 93 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.78 +0.01 93 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.85 +0.02 93 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.92 +0.02 93 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.97 +0.01 89 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.04 +0.02 89 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.12 +0.03 90 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.20 +0.04 90 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.28 +0.03 90 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.36 +0.03 90 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.44 +0.03 91 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.52 +0.03 90 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.61 +0.04 91 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.69 +0.03 90 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.78 +0.04 91 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.86 +0.03 91 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.95 +0.04 91 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.04 +0.04 91 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.10 +0.02 87 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.19 +0.02 87 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.28 +0.01 87 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.39 +0.03 91 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.48 +0.02 90 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.34 -0.03 98 0 195 0
29JUN27 1.65 P 0.00 0.00 0.00 0.37 -0.02 99 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.39 -0.03 98 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.42 -0.03 98 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.45 -0.02 99 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.48 -0.02 99 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.50 -0.03 98 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.53 -0.03 99 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.56 -0.03 99 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.62 -0.03 99 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.67 -0.02 97 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.73 -0.03 97 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.82 -0.01 100 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.89 0.00 100 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.96 +0.01 100 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 1.00 -0.03 97 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.07 -0.03 97 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.14 -0.03 96 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.22 -0.02 97 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.30 +0.01 97 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.37 -0.03 97 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.44 -0.03 96 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.52 -0.03 96 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.60 -0.03 96 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.69 -0.02 97 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.77 -0.02 97 0 22 0
29SEP27 1.70 P 0.00 0.00 0.00 0.47 +0.01 98 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.50 +0.01 98 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.53 +0.01 98 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.56 +0.01 99 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.59 +0.01 99 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.62 +0.01 99 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.65 +0.01 99 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.71 +0.01 98 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.78 +0.01 99 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.84 +0.01 98 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.91 +0.01 99 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.98 +0.01 99 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.06 +0.02 100 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.10 +0.02 96 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.17 +0.02 96 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.28 +0.02 100 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.35 +0.01 100 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.39 -0.02 96 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.47 +0.02 96 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.55 +0.02 96 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.62 +0.02 96 0 0 0
TOTAL PUT 161 53,534 +141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 31.620
11SEP26 20.50 C 0.00 0.00 0.00 11.12 -2.40 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 10.62 -2.40 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 10.12 -2.40 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 9.62 -2.40 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 9.12 -2.40 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 8.62 -2.40 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 8.12 -2.40 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 7.62 -2.40 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 7.12 -2.40 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 6.62 -2.40 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 6.12 -2.40 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 5.62 -2.40 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 5.12 -2.40 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 4.62 -2.40 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 4.12 -2.40 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 3.62 -2.40 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 3.12 -2.40 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 2.62 -2.40 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 2.13 -2.39 64 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 1.64 -2.39 59 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 1.18 -2.35 59 0 2 0
11SEP26 31.00 C 0.00 0.00 0.00 0.78 -2.25 60 0 6 0
11SEP26 31.50 C 0.46 0.46 0.46 0.46 -2.08 60 12 25 +12
11SEP26 32.00 C 0.00 0.00 0.00 0.23 -1.84 58 0 1 0
11SEP26 32.50 C 0.00 0.00 0.00 0.11 -1.51 60 0 90 0
11SEP26 33.00 C 0.46 0.46 0.20 0.05 -1.12 63 590 750 +439
11SEP26 33.50 C 0.28 0.28 0.25 0.01 -0.82 57 30 52 +30
11SEP26 34.00 C 0.15 0.15 0.14 0.01 -0.54 69 23 39 +23
11SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.33 80 0 14 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.19 91 0 100 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.11 102 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.05 113 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.02 123 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 133 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 - 245 0 0 -
11SEP26 44.00 C 0.00 0.00 0.00 0.01 - 252 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 9.63 -2.41 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 9.13 -2.41 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 8.64 -2.40 82 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 8.14 -2.40 77 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 7.64 -2.40 71 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 7.14 -2.40 66 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 6.64 -2.40 60 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 6.14 -2.40 55 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 5.64 -2.40 50 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 5.14 -2.40 45 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 4.65 -2.39 49 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 4.16 -2.38 49 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 3.69 -2.36 51 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 3.22 -2.33 50 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 2.78 -2.28 51 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 2.35 -2.22 50 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 1.96 -2.14 50 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 1.60 -2.03 50 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 1.28 -1.91 50 0 15 0
18SEP26 31.50 C 0.99 0.99 0.99 1.01 -1.75 50 1 26 +1
18SEP26 32.00 C 1.02 1.02 1.02 0.78 -1.58 50 250 250 +238
18SEP26 32.50 C 0.97 0.97 0.79 0.58 -1.35 50 4 4 +4
18SEP26 33.00 C 0.00 0.00 0.00 0.44 -1.16 50 0 256 0
18SEP26 33.50 C 0.00 0.00 0.00 0.32 -0.99 51 0 0 0
18SEP26 34.00 C 0.40 0.40 0.40 0.23 -0.82 51 15 62 +15
18SEP26 34.50 C 0.47 0.47 0.44 0.16 -0.67 51 52 52 +52
18SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.54 51 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.07 -0.42 50 0 7 0
18SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.32 51 0 30 0
18SEP26 36.50 C 0.00 0.00 0.00 0.03 -0.25 51 0 7 0
18SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.19 51 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.14 50 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.10 53 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.07 56 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 44.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 10.65 -2.40 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.65 -2.40 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.65 -2.40 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.65 -2.40 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.75 -2.30 72 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.67 -2.39 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.72 -2.35 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.80 -2.32 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.96 -2.17 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.22 -2.00 47 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.61 -1.77 48 0 35 0
29SEP26 32.00 C 0.00 0.00 0.00 1.14 -1.48 49 0 59 0
29SEP26 33.00 C 0.99 0.99 0.99 0.75 -1.16 48 1 106 +1
29SEP26 34.00 C 0.00 0.00 0.00 0.48 -0.95 48 0 5 0
29SEP26 35.00 C 1.00 1.00 0.55 0.29 -0.74 48 8 132 0
29SEP26 36.00 C 0.00 0.00 0.00 0.17 -0.53 48 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.36 48 0 73 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.23 49 0 104 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.15 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.09 50 0 32 0
29SEP26 41.00 C 0.04 0.04 0.04 0.01 -0.06 49 14 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 10.65 -2.40 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.65 -2.40 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.78 -2.27 70 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.83 -2.23 66 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.83 -2.24 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.81 -2.30 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.97 -2.18 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.19 -2.08 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.50 -1.94 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.90 -1.77 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.34 -1.63 49 0 56 0
29OCT26 32.00 C 0.00 0.00 0.00 1.95 -1.40 51 0 15 0
29OCT26 33.00 C 2.14 2.26 2.14 1.58 -1.15 51 10 10 0
29OCT26 34.00 C 1.30 1.30 1.30 1.28 -0.99 51 2 48 0
29OCT26 35.00 C 0.00 0.00 0.00 1.01 -0.86 51 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.78 -0.75 51 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.61 -0.64 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.47 -0.57 50 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.36 -0.47 51 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.27 -0.40 50 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.21 -0.33 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.15 -0.27 50 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.12 -0.21 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.16 51 0 0 0
29OCT26 45.00 C 0.14 0.14 0.14 0.06 -0.14 50 3 104 -3
27NOV26 21.00 C 0.00 0.00 0.00 10.65 -2.40 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.67 -2.38 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.84 -2.23 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.98 -2.12 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.10 -2.06 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.26 -2.05 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.38 -2.04 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.71 -1.96 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.11 -1.76 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.57 -1.67 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.11 -1.52 52 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.67 -1.28 52 0 130 0
27NOV26 33.00 C 0.00 0.00 0.00 2.28 -1.19 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.92 -1.10 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.67 -0.94 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.38 -0.89 52 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.17 -0.78 52 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.99 -0.70 52 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.82 -0.62 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.66 -0.58 51 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.55 -0.51 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.47 -0.44 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.38 -0.39 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.31 -0.34 52 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.26 -0.30 52 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 10.77 -2.29 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.87 -2.21 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.02 -2.12 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.27 -1.96 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.49 -1.89 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.73 -1.97 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.90 -2.04 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.28 -1.94 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.71 -1.78 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.20 -1.61 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.75 -1.47 53 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 3.32 -1.29 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.93 -1.18 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.58 -1.16 52 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 2.27 -1.01 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.00 -0.92 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.76 -0.83 53 0 0 0
30DEC26 38.00 C 1.98 1.98 1.90 1.54 -0.76 53 17 32 +13
30DEC26 39.00 C 1.76 1.76 1.76 1.29 -0.75 52 15 45 +15
30DEC26 40.00 C 1.56 1.56 1.40 1.13 -0.68 52 9 22 +5
30DEC26 41.00 C 0.00 0.00 0.00 0.98 -0.62 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.85 -0.58 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 -0.53 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.62 -0.49 52 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.56 -0.40 53 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 11.12 -2.17 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.36 -2.10 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.62 -2.04 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.93 -1.97 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.27 -1.90 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.64 -1.83 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.05 -1.76 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.60 -1.58 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.12 -1.46 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.62 -1.48 54 0 0 0
30MAR27 31.00 C 5.08 5.08 5.08 5.08 -1.49 53 1 1 +1
30MAR27 32.00 C 0.00 0.00 0.00 4.66 -1.42 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.28 -1.20 53 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.93 -1.18 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.61 -1.11 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.31 -1.05 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.04 -0.99 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.79 -0.93 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 2.47 -0.97 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.27 -0.91 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.07 -0.78 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.88 -0.80 52 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.71 -0.76 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.57 -0.70 52 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.43 -0.58 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.73 -2.13 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.02 -2.10 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.34 -2.04 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.71 -1.99 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.10 -1.92 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.51 -1.88 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.98 -1.81 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.44 -1.76 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.97 -1.70 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.51 -1.63 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.06 -1.59 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.68 -1.51 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.30 -1.44 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.92 -1.41 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.74 -1.21 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.43 -1.14 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.11 -1.17 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.83 -1.13 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.59 -1.14 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.24 -1.15 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.00 -1.13 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.81 -0.98 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.62 -1.03 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.44 -0.96 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.26 -0.84 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.45 -2.06 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.79 -2.03 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.18 -1.97 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.59 -1.90 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.01 -1.89 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.49 -1.82 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.98 -1.76 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.41 -1.81 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.93 -1.78 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.50 -1.47 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.02 -1.48 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.63 -1.44 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.27 -1.45 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.92 -1.37 52 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.59 -1.34 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.30 -1.26 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.10 -1.15 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.74 -1.23 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.50 -1.18 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.36 -1.03 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.14 -0.96 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.91 -1.03 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.68 - 54 0 0 -
TOTAL CALL 1,057 3,885 +846
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 42 0
11SEP26 30.50 P 0.00 0.00 0.00 0.07 +0.06 62 0 24 0
11SEP26 31.00 P 0.20 0.20 0.20 0.16 +0.15 60 5 17 0
11SEP26 31.50 P 0.23 0.26 0.23 0.34 +0.32 60 57 45 -22
11SEP26 32.00 P 0.14 0.41 0.14 0.61 +0.56 59 375 330 +285
11SEP26 32.50 P 0.00 0.00 0.00 1.00 +0.90 63 0 16 0
11SEP26 33.00 P 0.00 0.00 0.00 1.42 +1.23 60 0 8 0
11SEP26 33.50 P 0.00 0.00 0.00 1.89 +1.55 58 0 6 0
11SEP26 34.00 P 0.00 0.00 0.00 2.38 +1.82 0 0 250 0
11SEP26 34.50 P 0.00 0.00 0.00 2.88 +2.02 0 0 1 0
11SEP26 35.00 P 0.00 0.00 0.00 3.38 +2.16 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 3.88 +2.25 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 4.38 +2.35 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 4.88 +2.38 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 5.38 +2.39 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 5.88 +2.40 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 6.38 +2.40 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 6.88 +2.40 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 7.38 +2.40 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 7.88 +2.40 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 8.38 +2.40 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 8.88 +2.40 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 9.38 +2.40 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 9.88 +2.40 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 10.38 +2.40 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 10.88 +2.40 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 11.38 +2.40 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 11.88 - 0 0 0 -
11SEP26 44.00 P 0.00 0.00 0.00 12.38 - 0 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.09 +0.08 51 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.14 +0.12 50 0 15 0
18SEP26 29.50 P 0.00 0.00 0.00 0.22 +0.18 50 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.33 +0.27 50 0 0 0
18SEP26 30.50 P 0.36 0.44 0.36 0.48 +0.39 51 55 41 +25
18SEP26 31.00 P 0.50 0.50 0.48 0.66 +0.51 51 21 15 +15
18SEP26 31.50 P 0.68 0.68 0.68 0.88 +0.66 50 15 15 +15
18SEP26 32.00 P 0.00 0.00 0.00 1.14 +0.82 50 0 15 0
18SEP26 32.50 P 0.00 0.00 0.00 1.45 +0.99 50 0 10 0
18SEP26 33.00 P 0.00 0.00 0.00 1.79 +1.17 50 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 2.17 +1.34 50 0 13 0
18SEP26 34.00 P 1.58 2.50 1.58 2.58 +1.51 50 3 251 +1
18SEP26 34.50 P 0.00 0.00 0.00 3.01 +1.66 50 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 3.47 +1.80 51 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 3.93 +1.90 50 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 4.41 +2.07 50 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 4.90 +2.16 52 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 5.39 +2.23 52 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 5.88 +2.28 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 6.38 +2.32 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 6.88 +2.35 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 7.40 +2.39 71 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 7.88 +2.38 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 8.40 +2.40 78 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 8.88 +2.29 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 9.40 +2.32 85 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 9.88 +2.40 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 10.38 +2.40 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 10.88 +2.40 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 11.38 +2.40 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 11.88 - 0 0 0 -
18SEP26 44.00 P 0.00 0.00 0.00 12.38 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29SEP26 25.00 P 0.05 0.05 0.05 0.03 +0.02 48 8 31 +5
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.06 48 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 +0.11 47 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 +0.22 48 0 17 0
29SEP26 29.00 P 0.50 0.50 0.50 0.51 +0.34 47 1 55 0
29SEP26 30.00 P 0.65 0.65 0.65 0.84 +0.52 46 8 27 +7
29SEP26 31.00 P 0.76 1.22 0.76 1.29 +0.75 46 6 55 +1
29SEP26 32.00 P 0.00 0.00 0.00 1.84 +0.98 45 0 213 0
29SEP26 33.00 P 2.09 2.09 2.09 2.57 +1.29 47 30 105 +30
29SEP26 34.00 P 0.00 0.00 0.00 3.34 +1.56 47 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 4.19 +1.79 48 0 96 0
29SEP26 36.00 P 0.00 0.00 0.00 5.08 +1.95 47 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.02 +2.09 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.81 +2.03 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.85 +2.11 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.83 +2.24 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.81 +2.16 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.80 +2.14 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.93 +2.29 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.93 +2.38 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.92 +2.39 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.11 +0.06 51 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.19 +0.10 51 0 30 0
29OCT26 25.00 P 0.34 0.34 0.34 0.31 +0.16 51 5 34 +5
29OCT26 26.00 P 0.00 0.00 0.00 0.47 +0.23 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.69 +0.32 50 0 29 0
29OCT26 28.00 P 0.00 0.00 0.00 0.96 +0.42 50 0 11 0
29OCT26 29.00 P 1.15 1.24 1.15 1.27 +0.54 49 8 21 +6
29OCT26 30.00 P 0.00 0.00 0.00 1.72 +0.72 50 0 11 0
29OCT26 31.00 P 2.20 2.21 2.15 2.21 +0.87 50 16 105 +13
29OCT26 32.00 P 2.65 2.65 2.65 2.76 +1.01 50 15 52 0
29OCT26 33.00 P 2.94 3.15 2.94 3.32 +1.06 48 10 41 +2
29OCT26 34.00 P 0.00 0.00 0.00 4.10 +1.29 50 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.84 +1.52 50 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.62 +1.72 50 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.35 +1.62 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.22 +1.73 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.11 +1.82 45 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.02 +1.87 43 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.95 +1.96 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.90 +2.03 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.93 +2.04 37 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.93 +2.10 40 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.92 +2.12 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.13 +0.06 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.21 +0.09 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.32 +0.14 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.47 +0.19 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.67 +0.27 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.90 +0.34 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.18 +0.42 52 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 1.52 +0.53 52 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 1.90 +0.64 51 0 28 0
27NOV26 30.00 P 2.25 2.34 2.25 2.35 +0.75 51 48 48 +48
27NOV26 31.00 P 0.00 0.00 0.00 2.86 +0.87 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.42 +0.95 51 0 115 0
27NOV26 33.00 P 3.75 3.75 3.75 4.03 +1.06 51 2 2 +2
27NOV26 34.00 P 0.00 0.00 0.00 4.70 +1.18 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.30 +1.18 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.05 +1.37 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.83 +1.52 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.65 +1.62 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.48 +1.61 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.33 +1.69 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.22 +1.75 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.19 +1.88 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.10 +1.89 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.03 +2.02 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.97 +2.04 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.11 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 +0.16 53 0 0 0
30DEC26 23.00 P 0.58 0.66 0.58 0.59 +0.21 53 11 30 +11
30DEC26 24.00 P 0.00 0.00 0.00 0.80 +0.28 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.05 +0.36 53 0 0 0
30DEC26 26.00 P 1.27 1.27 1.27 1.33 +0.42 53 1 16 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 +0.49 52 0 2 0
30DEC26 28.00 P 2.00 2.00 2.00 1.99 +0.55 52 5 5 +5
30DEC26 29.00 P 2.40 2.40 2.40 2.45 +0.68 52 2 2 +2
30DEC26 30.00 P 0.00 0.00 0.00 2.91 +0.77 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.43 +0.87 52 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 3.99 +0.96 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.57 +1.00 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.13 +1.00 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.81 +1.08 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.54 +1.29 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.29 +1.36 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.07 +1.50 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.88 +1.51 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.70 +1.58 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.60 +1.69 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.42 +1.78 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.35 +1.84 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.25 +1.91 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.13 +1.91 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.76 +0.24 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 +0.28 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.27 +0.41 53 0 0 0
30MAR27 24.00 P 1.56 1.57 1.56 1.48 +0.39 52 4 4 +4
30MAR27 25.00 P 0.00 0.00 0.00 1.88 +0.50 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.23 +0.55 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.62 +0.61 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.05 +0.66 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.51 +0.72 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.02 +0.78 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.56 +0.86 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.13 +0.92 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 5.74 +0.99 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.28 +0.96 51 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 6.91 +1.06 51 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.60 +1.12 51 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.32 +1.23 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.11 +1.39 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.81 +1.35 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.62 +1.47 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.42 +1.41 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.34 +1.65 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.09 +1.52 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.03 +1.66 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.89 +1.70 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.21 +0.24 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.49 +0.28 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.79 +0.37 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.20 +0.43 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.58 +0.56 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.99 +0.62 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.44 +0.61 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.84 +0.60 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.34 +0.65 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.85 +0.69 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.39 +0.77 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.98 +0.83 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.57 +0.88 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.21 +0.94 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.84 +0.98 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.53 +1.05 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.23 +1.10 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.00 +1.30 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.71 +1.32 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.46 +1.39 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.22 +1.42 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.02 +1.47 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.83 +1.53 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.65 +1.59 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.47 +1.62 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.79 +0.35 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.10 +0.37 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.47 +0.44 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.94 +0.59 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.35 +0.62 55 0 0 0
29SEP27 26.00 P 3.88 3.88 3.88 3.71 +0.50 54 1 1 +1
29SEP27 27.00 P 0.00 0.00 0.00 4.30 +0.68 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.80 +0.70 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.35 +0.78 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.91 +0.85 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.47 +0.86 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.06 +0.89 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.71 +0.98 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.33 +1.01 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.94 +1.01 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.48 +0.93 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.17 +1.00 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.87 +1.22 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.58 +1.24 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.34 +1.31 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.10 +1.37 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.86 +1.41 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.63 - 54 0 0 -
TOTAL PUT 712 3,141 +461
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$ 6.835
29SEP26 5.78 C 0.00 0.00 0.00 1.06 -0.26 77 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.81 -0.26 62 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.57 -0.26 48 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.33 -0.26 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.22 27 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.05 -0.10 27 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.11 +0.07 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.11 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.40 +0.18 28 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.61 +0.23 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.84 +0.26 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.07 +0.26 0 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.33 +0.28 51 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.57 +0.27 57 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.82 +0.27 63 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.06 +0.27 69 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.30 +0.27 75 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.54 +0.26 80 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.78 +0.26 85 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.02 +0.26 90 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 3.50 +0.26 99 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.98 +0.26 108 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.47 +0.26 116 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.95 +0.26 124 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.43 +0.26 132 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$ 6.835
29SEP26 4.90 C 0.00 0.00 0.00 1.94 - 129 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 1.84 -0.26 123 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.26 107 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 -0.26 93 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.09 -0.26 79 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.84 -0.26 64 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 -0.26 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 -0.26 34 0 0 0
29SEP26 6.75 C 0.14 0.14 0.12 0.12 -0.23 25 120 120 +120
29SEP26 7.00 C 0.06 0.06 0.06 0.04 -0.10 25 10 159 +9
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.04 28 0 331 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 146 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.95 - 89 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.84 -0.26 79 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.59 -0.26 70 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.34 -0.26 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.09 -0.26 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.84 -0.26 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.59 -0.26 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.36 -0.24 27 0 0 0
29OCT26 6.75 C 0.24 0.28 0.23 0.24 -0.14 28 222 38 +38
29OCT26 7.00 C 0.16 0.17 0.16 0.15 -0.10 28 120 314 +90
29OCT26 7.25 C 0.00 0.00 0.00 0.09 -0.07 29 0 269 0
29OCT26 7.50 C 0.05 0.06 0.05 0.05 -0.04 29 14 258 +14
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.03 30 0 120 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.95 - 70 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 1.84 -0.26 64 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.59 -0.26 56 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.34 -0.26 49 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.09 -0.26 41 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.84 -0.26 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.60 -0.25 28 0 0 0
27NOV26 6.50 C 0.46 0.46 0.46 0.44 -0.17 28 60 61 +60
27NOV26 6.75 C 0.33 0.33 0.33 0.31 -0.14 27 30 30 +30
27NOV26 7.00 C 0.24 0.24 0.24 0.21 -0.11 27 60 60 +60
27NOV26 7.25 C 0.14 0.14 0.14 0.14 -0.09 27 90 90 +90
27NOV26 7.50 C 0.00 0.00 0.00 0.09 -0.07 27 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.04 28 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.02 27 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 - 62 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 1.87 -0.23 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 -0.23 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.37 -0.23 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 -0.23 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 -0.26 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 -0.21 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 -0.18 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 -0.16 26 0 0 0
30DEC26 7.00 C 0.29 0.29 0.29 0.26 -0.13 26 61 61 +61
30DEC26 7.25 C 0.20 0.20 0.20 0.18 -0.12 26 26 49 +17
30DEC26 7.50 C 0.13 0.14 0.13 0.13 -0.09 26 136 161 +72
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.06 26 0 423 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.04 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.02 28 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.97 - 43 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 1.87 -0.23 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.62 -0.23 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 -0.22 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 -0.21 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.20 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.16 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 -0.15 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 -0.12 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.12 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.10 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.08 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.07 25 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.97 - 33 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 1.88 -0.23 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.65 -0.20 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.44 -0.19 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.25 -0.20 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.07 -0.21 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 -0.23 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 -0.22 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.68 -0.17 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.57 -0.16 27 0 0 0
29JUN27 7.25 C 0.40 0.40 0.40 0.49 -0.14 28 3 3 +3
29JUN27 7.50 C 0.00 0.00 0.00 0.41 -0.13 28 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 -0.12 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 -0.11 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 -0.09 28 0 22 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 -0.08 28 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.16 -0.07 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 -0.06 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP27 4.90 C 0.00 0.00 0.00 1.97 - 26 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 1.88 -0.23 26 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.66 -0.21 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.48 -0.20 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.32 -0.19 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.16 -0.18 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.02 -0.17 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.90 -0.15 27 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.78 -0.14 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.68 -0.12 27 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.59 -0.11 27 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.50 -0.11 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.43 -0.09 27 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.37 -0.08 27 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.32 -0.07 27 0 3 0
29SEP27 8.50 C 0.19 0.19 0.19 0.27 -0.06 27 6 21 +6
29SEP27 8.75 C 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
TOTAL CALL 958 5,614 +670
29SEP26 4.90 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 6.25 P 0.04 0.04 0.04 0.03 +0.02 26 4 84 +4
29SEP26 6.50 P 0.10 0.11 0.10 0.09 +0.05 25 48 74 +48
29SEP26 6.75 P 0.23 0.23 0.18 0.21 +0.12 24 242 169 -3
29SEP26 7.00 P 0.25 0.40 0.25 0.38 +0.16 20 89 644 +63
29SEP26 7.25 P 0.45 0.60 0.45 0.60 +0.22 0 183 716 +29
29SEP26 7.50 P 0.83 0.90 0.82 0.89 +0.30 41 38 663 -37
29SEP26 7.75 P 0.95 1.05 0.95 1.08 +0.26 0 57 564 +51
29SEP26 8.00 P 1.36 1.36 1.36 1.36 +0.24 0 1 610 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 +0.25 0 0 77 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 +0.24 0 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 +0.24 0 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 +0.24 0 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 2.62 +0.25 73 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 +0.26 78 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 +0.25 82 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.37 +0.25 87 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.87 +0.25 95 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.37 +0.25 103 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.87 +0.25 111 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.37 +0.25 119 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.87 +0.25 126 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.36 +0.24 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.86 +0.24 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.36 +0.24 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.86 +0.24 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.36 +0.24 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.86 +0.24 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.75 P 0.03 0.03 0.03 0.03 +0.02 30 2 2 +2
29OCT26 6.00 P 0.06 0.06 0.06 0.06 +0.03 29 2 3 +2
29OCT26 6.25 P 0.10 0.11 0.10 0.12 +0.06 29 107 107 +107
29OCT26 6.50 P 0.17 0.20 0.17 0.21 +0.10 29 213 176 +120
29OCT26 6.75 P 0.25 0.30 0.24 0.33 +0.14 28 74 134 +13
29OCT26 7.00 P 0.35 0.45 0.35 0.48 +0.17 27 142 722 +82
29OCT26 7.25 P 0.50 0.65 0.50 0.66 +0.18 25 132 483 +129
29OCT26 7.50 P 0.70 0.90 0.70 0.89 +0.21 28 103 300 +60
29OCT26 7.75 P 0.00 0.00 0.00 1.12 +0.22 27 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 1.36 +0.23 0 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 1.61 +0.24 0 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.86 +0.24 0 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 2.11 +0.24 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.36 +0.24 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.62 +0.25 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.87 +0.26 53 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.12 +0.25 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.37 +0.25 59 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.87 +0.25 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.37 +0.25 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.87 +0.25 75 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.37 +0.25 80 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 - 35 0 0 -
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 +0.02 28 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 0 0
27NOV26 6.25 P 0.15 0.16 0.15 0.16 +0.06 27 90 93 +26
27NOV26 6.50 P 0.00 0.00 0.00 0.26 +0.09 28 0 2 0
27NOV26 6.75 P 0.00 0.00 0.00 0.39 +0.13 28 0 152 0
27NOV26 7.00 P 0.00 0.00 0.00 0.54 +0.15 28 0 63 0
27NOV26 7.25 P 0.55 0.70 0.55 0.72 +0.19 27 80 181 +60
27NOV26 7.50 P 0.75 0.90 0.75 0.89 +0.17 23 130 367 +130
27NOV26 7.75 P 0.00 0.00 0.00 1.14 +0.23 27 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.37 +0.24 26 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 1.61 +0.24 0 0 28 0
27NOV26 8.50 P 0.00 0.00 0.00 1.86 +0.24 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.11 +0.24 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.36 +0.24 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.62 +0.25 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.87 +0.26 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.12 +0.25 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.37 +0.25 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.87 +0.25 54 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.37 +0.25 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.87 +0.25 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 5.50 P 0.03 0.03 0.03 0.04 +0.02 27 2 2 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.02 26 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 +0.05 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.08 26 0 110 0
30DEC26 6.75 P 0.40 0.40 0.40 0.42 +0.10 26 3 133 +3
30DEC26 7.00 P 0.00 0.00 0.00 0.55 +0.11 24 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 +0.15 24 0 43 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 +0.18 26 0 51 0
30DEC26 7.75 P 1.00 1.15 1.00 1.14 +0.22 24 132 366 +132
30DEC26 8.00 P 0.00 0.00 0.00 1.37 +0.22 23 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.62 +0.24 26 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 +0.25 29 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 2.12 +0.25 32 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 +0.25 34 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 +0.25 37 0 7 0
30DEC26 9.50 P 2.87 2.87 2.87 2.90 +0.29 46 2 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.12 +0.25 41 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 3.37 +0.25 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.87 +0.25 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.37 +0.25 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.87 +0.25 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.37 +0.25 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.87 +0.25 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.37 +0.25 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.87 +0.25 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.37 +0.25 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.87 +0.25 75 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.37 +0.25 77 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.87 +0.25 80 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 - 25 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 +0.05 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 +0.07 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 +0.08 25 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 +0.11 25 0 1 0
30MAR27 6.75 P 0.45 0.51 0.45 0.50 +0.11 24 30 30 +30
30MAR27 7.00 P 0.60 0.61 0.60 0.63 +0.11 23 8 51 +8
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.16 23 0 11 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 +0.17 23 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 +0.19 23 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 +0.16 21 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.62 +0.21 22 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 +0.24 24 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 +0.25 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 +0.25 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 +0.25 30 0 3 0
30MAR27 9.50 P 2.87 2.87 2.87 2.90 +0.29 37 3 2 -1
30MAR27 9.75 P 0.00 0.00 0.00 3.12 +0.25 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.37 +0.25 36 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 3.87 +0.25 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.37 +0.25 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.87 +0.25 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.37 +0.25 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.87 +0.25 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.37 +0.25 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.87 +0.25 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.37 +0.25 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.87 +0.25 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.37 +0.25 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.87 +0.25 65 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 - 28 0 0 -
29JUN27 5.00 P 0.11 0.11 0.11 0.09 +0.02 29 5 33 +5
29JUN27 5.25 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 +0.03 28 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.25 +0.04 28 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.34 +0.05 29 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.44 +0.07 29 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 +0.09 29 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.69 +0.10 29 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.84 +0.11 29 0 36 0
29JUN27 7.25 P 1.06 1.06 1.06 1.00 +0.13 29 2 2 +2
29JUN27 7.50 P 0.00 0.00 0.00 1.18 +0.18 30 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 +0.15 30 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.56 +0.17 30 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.78 +0.19 31 0 33 0
29JUN27 8.50 P 2.10 2.10 2.10 2.00 +0.21 32 2 9 +2
29JUN27 8.75 P 0.00 0.00 0.00 2.22 +0.21 32 0 4 0
29JUN27 9.00 P 0.00 0.00 0.00 2.46 +0.23 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.70 +0.24 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.95 +0.25 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.21 +0.26 40 0 0 0
29JUN27 10.00 P 3.50 3.50 3.50 3.46 +0.26 41 2 2 +2
29JUN27 10.50 P 0.00 0.00 0.00 3.97 +0.26 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.45 +0.23 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.94 +0.23 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.42 +0.21 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.90 +0.22 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.39 +0.21 52 0 0 0
29SEP27 4.90 P 0.11 0.11 0.11 0.10 - 28 1 1 -
29SEP27 5.00 P 0.16 0.16 0.16 0.12 +0.03 28 10 68 +10
29SEP27 5.25 P 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.23 +0.06 28 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.31 +0.07 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.40 +0.09 28 0 43 0
29SEP27 6.25 P 0.00 0.00 0.00 0.50 +0.10 28 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.62 +0.12 28 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.75 +0.13 28 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 0.90 +0.15 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.06 +0.16 29 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.23 +0.17 29 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.42 +0.19 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.61 +0.20 30 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 1.81 +0.21 30 0 0 0
29SEP27 8.50 P 2.18 2.20 2.18 2.03 +0.22 31 3 3 +3
29SEP27 8.75 P 0.00 0.00 0.00 2.25 +0.23 31 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.48 +0.24 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.72 +0.25 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.96 +0.26 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.21 +0.26 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.46 +0.26 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.98 +0.27 42 0 0 0
TOTAL PUT 1,942 9,515 +1,084
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$ 18.880
29SEP26 13.50 C 0.00 0.00 0.00 5.40 -0.23 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.90 -0.23 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.40 -0.23 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.90 -0.24 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.41 -0.23 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.91 -0.23 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.42 -0.23 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.95 -0.23 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.51 -0.22 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.12 -0.20 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.76 -0.20 31 0 15 0
29SEP26 19.00 C 0.49 0.53 0.49 0.50 -0.15 31 23 46 +23
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.11 32 0 34 0
29SEP26 20.00 C 0.20 0.20 0.20 0.19 -0.08 32 30 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.44 -0.23 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.94 -0.23 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.45 -0.23 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.97 -0.23 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.50 -0.23 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.05 -0.22 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.62 -0.21 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.21 -0.21 35 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.84 -0.19 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.51 -0.18 35 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.20 -0.13 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.94 -0.13 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.75 -0.10 35 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.58 -0.09 35 0 186 0
29OCT26 21.00 C 0.34 0.36 0.34 0.33 -0.07 36 57 40 -3
29OCT26 22.00 C 0.18 0.18 0.18 0.17 -0.05 35 15 16 +1
29OCT26 23.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 27 0
29OCT26 26.00 C 0.01 0.01 0.01 0.01 0.00 36 50 80 +50
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.00 -0.23 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.52 -0.23 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.06 -0.22 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.61 -0.22 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.19 -0.21 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.78 -0.20 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.40 -0.20 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.06 -0.18 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.72 -0.19 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.44 -0.13 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.19 -0.12 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.98 -0.11 34 0 130 0
27NOV26 20.00 C 0.77 0.77 0.77 0.83 -0.06 35 1 50 -1
27NOV26 21.00 C 0.00 0.00 0.00 0.53 -0.07 35 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.33 -0.06 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.53 -0.23 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.06 -0.22 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.59 -0.23 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.14 -0.22 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.71 -0.21 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.29 -0.21 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.90 -0.20 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.54 -0.19 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.20 -0.18 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.87 -0.19 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.61 -0.11 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 -0.11 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.16 -0.09 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.98 -0.07 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.67 -0.08 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 -0.08 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.06 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 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
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.72 -0.23 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.28 -0.22 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.85 -0.22 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.44 -0.22 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.05 -0.21 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.67 -0.21 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.32 -0.20 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.99 -0.19 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.68 -0.18 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.39 -0.18 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.13 -0.17 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.89 -0.15 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.67 -0.15 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.47 -0.14 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 -0.12 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.86 -0.09 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.64 -0.08 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.48 -0.06 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.35 -0.06 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.77 -0.22 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.34 -0.22 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.93 -0.22 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.54 -0.21 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.17 -0.21 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.82 -0.20 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.48 -0.20 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.17 -0.19 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.88 -0.18 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.61 -0.18 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.35 -0.17 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.13 -0.16 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.91 -0.16 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.73 -0.13 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.39 -0.11 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.10 -0.12 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.88 -0.10 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.70 -0.08 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.55 -0.06 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.48 -0.22 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.10 -0.21 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.73 -0.21 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.38 -0.21 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.05 -0.21 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.75 -0.19 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.46 -0.19 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.18 -0.18 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.93 -0.18 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.68 -0.18 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.47 -0.16 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.26 -0.16 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.07 -0.14 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.72 -0.14 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.44 -0.12 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.19 -0.11 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.98 -0.10 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.81 -0.09 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.66 -0.08 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.55 -0.06 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.45 -0.05 32 0 0 0
TOTAL CALL 176 1,284 +70
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 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 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 33 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 33 0 65 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.04 33 0 94 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 +0.06 33 0 94 0
29SEP26 19.00 P 0.61 0.61 0.61 0.63 +0.08 33 15 38 -15
29SEP26 19.50 P 0.00 0.00 0.00 0.92 +0.12 32 0 29 0
29SEP26 20.00 P 0.00 0.00 0.00 1.28 +0.14 32 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.15 +0.19 32 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.12 +0.22 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.12 +0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.12 +0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.12 +0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.12 +0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.12 +0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.12 +0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.12 +0.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.12 +0.23 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.12 +0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.12 +0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.12 +0.23 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.12 +0.23 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.12 +0.23 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.12 +0.23 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.12 +0.23 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.12 +0.23 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.12 +0.23 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 37 0
29OCT26 16.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 36 0
29OCT26 16.50 P 0.17 0.17 0.15 0.17 +0.02 35 18 58 +4
29OCT26 17.00 P 0.25 0.25 0.25 0.26 +0.03 35 30 80 +30
29OCT26 17.50 P 0.00 0.00 0.00 0.39 +0.03 35 0 87 0
29OCT26 18.00 P 0.00 0.00 0.00 0.56 +0.04 35 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.78 +0.07 36 0 5 0
29OCT26 19.00 P 0.00 0.00 0.00 1.04 +0.09 36 0 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.31 +0.08 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.63 +0.13 35 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.37 +0.15 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.23 +0.19 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.15 +0.21 35 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.12 +0.22 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.12 +0.23 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.12 +0.23 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.12 +0.23 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.12 +0.23 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.12 +0.23 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.12 +0.23 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.12 +0.23 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 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.29 +0.01 34 0 10 0
27NOV26 17.00 P 0.39 0.39 0.39 0.41 +0.02 34 15 45 -15
27NOV26 17.50 P 0.00 0.00 0.00 0.55 +0.01 34 0 42 0
27NOV26 18.00 P 0.00 0.00 0.00 0.75 +0.04 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.97 +0.05 34 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.24 +0.08 35 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.52 +0.08 35 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.82 +0.07 34 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.53 +0.15 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.34 +0.18 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.22 +0.19 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.15 +0.21 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.12 +0.22 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.12 +0.23 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.12 +0.23 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.12 +0.23 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.12 +0.23 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.12 +0.23 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.12 +0.23 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.36 +0.03 31 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 +0.04 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 +0.05 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.84 +0.05 31 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 +0.07 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.33 +0.07 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.62 +0.08 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.92 +0.07 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.61 +0.13 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.40 +0.16 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.26 +0.19 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.18 +0.21 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.13 +0.21 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.12 +0.23 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.12 +0.23 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.12 +0.23 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.12 +0.23 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.12 +0.23 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.12 +0.23 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.12 +0.23 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.12 +0.23 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.12 +0.23 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.12 +0.23 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.12 +0.23 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.12 +0.23 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.12 +0.23 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.12 +0.23 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 +0.04 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 +0.04 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 +0.05 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.23 +0.05 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.47 +0.07 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.72 +0.07 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.00 +0.08 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.30 +0.10 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.96 +0.12 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.69 +0.14 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.49 +0.16 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.34 +0.17 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.23 +0.18 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.17 +0.21 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.13 +0.22 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.12 +0.23 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.12 +0.23 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.12 +0.23 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.12 +0.23 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.12 +0.23 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.12 +0.23 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.12 +0.23 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.12 +0.23 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.12 +0.23 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.12 +0.23 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.12 +0.23 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.12 +0.23 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.86 +0.03 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.23 +0.05 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.44 +0.05 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.68 +0.06 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.92 +0.06 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.20 +0.08 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.48 +0.08 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.80 +0.10 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.45 +0.11 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.16 +0.12 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.93 +0.13 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.74 +0.15 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.59 +0.17 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.46 +0.18 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.36 +0.19 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.27 +0.20 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.20 +0.20 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.15 +0.21 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.12 +0.22 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.12 +0.23 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.12 +0.23 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.62 +0.02 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.91 +0.04 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.07 +0.03 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.26 +0.04 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.46 +0.04 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.68 +0.05 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.93 +0.06 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.17 +0.06 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.46 +0.08 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.74 +0.08 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.04 +0.09 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.69 +0.10 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.40 +0.12 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.14 +0.13 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.92 +0.13 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.75 +0.15 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.60 +0.17 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.48 +0.18 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.37 +0.18 32 0 0 0
TOTAL PUT 78 1,381 +4
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$ 2.850
29SEP26 2.00 C 0.00 0.00 0.00 0.86 - 86 0 0 -
29SEP26 2.10 C 0.00 0.00 0.00 0.76 -0.04 76 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.66 -0.04 66 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.56 -0.05 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.46 -0.05 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29SEP26 2.80 C 0.10 0.12 0.10 0.10 -0.03 27 195 120 +120
29SEP26 2.90 C 0.00 0.00 0.00 0.05 -0.03 26 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 125 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.86 - 44 0 0 -
29OCT26 2.10 C 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.67 -0.04 46 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.57 -0.04 39 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.48 -0.04 39 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
29OCT26 2.80 C 0.15 0.16 0.14 0.15 -0.03 28 210 210 +120
29OCT26 2.90 C 0.10 0.10 0.10 0.10 -0.03 28 15 45 -15
29OCT26 3.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 80 0
29OCT26 3.10 C 0.03 0.03 0.03 0.04 -0.01 28 10 175 +10
29OCT26 3.20 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.86 - 0 0 0 -
27NOV26 2.10 C 0.00 0.00 0.00 0.78 -0.04 46 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.69 -0.03 45 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.59 -0.04 39 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.49 -0.05 33 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.41 -0.04 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
27NOV26 2.70 C 0.24 0.24 0.24 0.25 -0.04 29 30 30 +30
27NOV26 2.80 C 0.20 0.20 0.19 0.19 -0.03 29 30 45 0
27NOV26 2.90 C 0.15 0.15 0.15 0.14 -0.03 29 15 15 +15
27NOV26 3.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 -0.02 29 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.90 - 51 0 0 -
30DEC26 2.10 C 0.00 0.00 0.00 0.80 -0.04 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 -0.05 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 -0.05 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
30DEC26 2.70 C 0.28 0.29 0.28 0.28 -0.04 29 30 30 +30
30DEC26 2.80 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
30DEC26 2.90 C 0.18 0.18 0.18 0.17 -0.02 28 15 15 +15
30DEC26 3.00 C 0.14 0.14 0.14 0.13 -0.02 28 15 60 -15
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.01 29 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 -0.02 28 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.02 28 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 - 40 0 0 -
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.05 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 -0.05 34 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 -0.04 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.49 -0.04 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.30 -0.03 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 -0.01 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 -0.01 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.95 - 37 0 0 -
29JUN27 2.10 C 0.00 0.00 0.00 0.86 -0.04 35 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.77 -0.04 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.20 -0.01 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 -0.01 29 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 -0.01 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 0.00 30 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 0.00 31 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 -0.01 29 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.02 -0.01 27 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 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 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.95 - 34 0 0 -
29SEP27 2.10 C 0.00 0.00 0.00 0.86 -0.04 32 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.51 -0.03 32 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 -0.01 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 5 0
TOTAL CALL 565 3,490 +310
29SEP26 2.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 2.80 P 0.03 0.03 0.03 0.05 +0.02 28 6 6 +6
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.02 28 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.26 +0.05 31 0 217 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 +0.04 0 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 +0.04 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 +0.04 0 0 6 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 +0.04 0 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.85 +0.04 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.15 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 +0.02 28 0 15 0
29OCT26 2.90 P 0.12 0.13 0.12 0.14 +0.02 28 135 151 +75
29OCT26 3.00 P 0.18 0.19 0.18 0.20 +0.02 27 60 98 0
29OCT26 3.10 P 0.00 0.00 0.00 0.27 +0.03 25 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.35 +0.03 0 0 240 0
29OCT26 3.30 P 0.00 0.00 0.00 0.45 +0.04 0 0 86 0
29OCT26 3.40 P 0.00 0.00 0.00 0.55 +0.04 0 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.75 +0.04 0 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
27NOV26 2.80 P 0.11 0.11 0.11 0.12 +0.01 28 3 3 +3
27NOV26 2.90 P 0.00 0.00 0.00 0.17 +0.02 28 0 235 0
27NOV26 3.00 P 0.22 0.22 0.22 0.23 +0.03 28 15 90 +15
27NOV26 3.10 P 0.00 0.00 0.00 0.30 +0.03 28 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.37 +0.03 25 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 29 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 60 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.01 28 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.01 27 0 170 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 +0.02 26 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 +0.03 26 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.66 +0.05 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 +0.04 0 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 +0.04 0 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.05 +0.04 0 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.15 +0.04 0 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 +0.04 0 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 2.50 P 0.08 0.08 0.08 0.09 +0.02 29 45 60 +45
30MAR27 2.60 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.03 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.58 +0.03 25 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 +0.03 24 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.75 +0.04 0 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.86 +0.05 28 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.95 +0.04 0 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 +0.04 0 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
29JUN27 2.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 +0.02 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.69 +0.03 26 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.16 +0.05 30 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.25 +0.04 0 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.55 +0.04 0 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.05 - 30 0 0 -
29SEP27 2.10 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.57 +0.03 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.79 +0.04 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.87 +0.04 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.97 +0.06 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.06 +0.04 30 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.14 +0.04 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.23 +0.04 30 0 0 0
TOTAL PUT 264 2,716 +144
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$ 191.000
11SEP26 146.00 C 0.00 0.00 0.00 45.01 -2.21 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 44.01 -2.21 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 43.01 -2.21 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 42.01 -2.21 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 41.01 -2.21 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 38.51 -2.22 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 36.01 -2.22 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 33.51 -2.22 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 31.01 -2.22 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 28.51 -2.22 0 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 26.01 -2.22 0 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 23.51 -2.22 0 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 21.01 -2.22 0 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 18.51 -2.22 0 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 16.01 -2.22 0 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 13.63 -2.12 78 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 11.09 -2.19 61 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 8.64 -2.23 54 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 6.27 -2.30 49 0 2 0
11SEP26 187.50 C 0.00 0.00 0.00 4.10 -2.15 46 0 3 0
11SEP26 190.00 C 0.00 0.00 0.00 2.46 -2.00 48 0 2 0
11SEP26 192.50 C 0.00 0.00 0.00 1.25 -1.73 47 0 0 0
11SEP26 195.00 C 0.99 0.99 0.99 0.54 -1.32 47 1 10 0
11SEP26 197.50 C 0.23 0.23 0.23 0.19 -0.88 46 3 29 +3
11SEP26 200.00 C 0.00 0.00 0.00 0.06 -0.51 47 0 54 0
11SEP26 202.50 C 0.00 0.00 0.00 0.02 -0.28 49 0 19 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.13 53 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.05 61 0 10 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 247.50 C 0.50 0.50 0.50 0.01 0.00 169 1 1 +1
18SEP26 146.00 C 0.00 0.00 0.00 45.10 -2.21 58 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 44.10 -2.21 55 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 43.10 -2.21 53 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 42.10 -2.21 50 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 41.10 -2.21 47 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 38.60 -2.21 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 36.10 -2.22 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 33.61 -2.21 44 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 31.11 -2.22 40 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 28.62 -2.22 41 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 26.14 -2.23 41 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 23.67 -2.24 41 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 21.23 -2.25 41 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 18.83 -2.26 41 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 16.50 -2.25 41 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 14.35 -1.65 43 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 12.19 -1.71 42 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 10.22 -1.71 42 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 8.36 -1.73 42 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 6.71 -1.70 41 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 5.33 -1.57 42 0 0 0
18SEP26 192.50 C 3.70 3.70 3.70 4.10 -1.47 42 1 1 0
18SEP26 195.00 C 0.00 0.00 0.00 3.10 -1.32 42 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 2.31 -1.13 42 0 0 0
18SEP26 200.00 C 1.80 1.80 1.80 1.66 -0.98 42 2 7 +2
18SEP26 202.50 C 0.00 0.00 0.00 1.16 -0.83 41 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.79 -0.68 41 0 1 0
18SEP26 207.50 C 0.00 0.00 0.00 0.53 -0.54 41 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.35 -0.44 41 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.22 -0.34 41 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.14 -0.25 41 0 11 0
18SEP26 217.50 C 0.00 0.00 0.00 0.09 -0.17 42 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.05 -0.12 41 0 21 0
18SEP26 222.50 C 0.00 0.00 0.00 0.03 -0.09 41 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.02 -0.06 42 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 111.13 -2.20 116 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 108.63 -2.21 96 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 106.13 -2.21 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 103.64 -2.20 100 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 101.14 -2.21 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 98.65 -2.20 98 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 96.15 -2.21 83 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 93.65 -2.21 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 91.16 -2.21 85 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 88.66 -2.21 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 86.16 -2.21 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 83.67 -2.21 71 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 81.17 -2.21 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 78.68 -2.21 71 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 76.18 -2.21 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 73.68 -2.21 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 71.19 -2.21 59 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 68.69 -2.21 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 66.20 -2.21 58 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 63.70 -2.21 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 61.20 -2.22 0 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 58.71 -2.21 48 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 56.21 -2.21 0 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 53.72 -2.21 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 51.22 -2.22 34 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 48.73 -2.21 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 46.24 -2.21 43 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 43.75 -2.22 42 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 41.27 -2.22 42 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 38.80 -2.22 43 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 36.55 -2.01 51 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 34.11 -2.00 50 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 31.49 -2.21 43 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 29.11 -2.20 43 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 26.95 -1.51 46 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 24.50 -2.16 43 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 22.28 -2.13 43 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 20.14 -2.10 43 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 18.09 -2.05 43 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 16.14 -2.00 43 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 14.29 -1.94 43 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 12.57 -1.87 43 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 10.98 -1.78 43 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 9.51 -1.69 43 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 8.14 -1.33 43 0 19 0
29SEP26 192.50 C 0.00 0.00 0.00 6.88 -1.32 42 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 5.78 -1.27 42 0 105 0
29SEP26 197.50 C 0.00 0.00 0.00 4.87 -1.14 42 0 45 0
29SEP26 200.00 C 0.00 0.00 0.00 4.10 -1.00 43 0 74 0
29SEP26 205.00 C 0.00 0.00 0.00 2.83 -0.76 43 0 86 0
29SEP26 210.00 C 0.00 0.00 0.00 1.89 -0.58 43 0 68 0
29SEP26 215.00 C 0.00 0.00 0.00 1.20 -0.51 43 0 32 0
29SEP26 220.00 C 0.00 0.00 0.00 0.74 -0.38 43 0 59 0
29SEP26 225.00 C 0.55 0.55 0.55 0.45 -0.26 43 2 30 0
29SEP26 230.00 C 0.00 0.00 0.00 0.26 -0.18 43 0 43 0
29SEP26 235.00 C 0.00 0.00 0.00 0.15 -0.11 43 0 8 0
29SEP26 240.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 37 0
29OCT26 125.00 C 0.00 0.00 0.00 66.58 -2.21 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 64.12 -2.21 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 61.66 -2.22 48 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 59.22 -2.22 48 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 56.80 -2.21 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 54.39 -2.21 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 52.00 -2.21 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 49.64 -2.20 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 47.31 -2.19 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 45.00 -2.19 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 42.74 -2.17 48 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 40.51 -2.17 48 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 38.33 -2.15 48 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 36.19 -2.14 48 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 34.11 -2.12 48 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 32.09 -2.09 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 30.12 -2.07 48 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 28.22 -2.04 48 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 26.39 -2.00 48 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 24.62 -1.96 48 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 22.93 -1.92 48 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 21.31 -1.88 48 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 19.76 -1.83 48 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 18.28 -1.79 48 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 16.90 -1.72 48 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 15.44 -1.80 47 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 14.12 -1.34 47 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 13.23 -1.03 48 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 12.08 -1.09 48 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 11.27 -0.82 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 10.36 -0.73 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 8.51 -0.86 49 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 7.07 -0.96 49 0 2 0
29OCT26 215.00 C 0.00 0.00 0.00 5.77 -1.02 49 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 4.68 -0.89 48 0 14 0
29OCT26 225.00 C 0.00 0.00 0.00 3.78 -0.77 48 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 3.02 -0.68 48 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 2.41 -0.57 48 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 1.91 -0.49 48 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 1.50 -0.41 48 0 32 0
29OCT26 250.00 C 2.03 2.03 2.03 1.18 -0.34 48 8 40 +8
27NOV26 135.00 C 0.00 0.00 0.00 57.83 -2.11 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 55.55 -2.10 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 53.30 -2.08 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 51.09 -2.05 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 48.91 -2.03 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 46.77 -2.01 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 44.68 -1.98 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 42.63 -1.95 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 40.63 -1.91 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 38.68 -1.88 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 36.78 -1.84 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 34.93 -1.80 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 33.14 -1.76 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 31.40 -1.72 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 29.72 -1.68 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 28.10 -1.64 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.59 -1.07 49 0 45 0
27NOV26 177.50 C 0.00 0.00 0.00 25.04 -1.54 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.60 -1.49 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 22.21 -1.45 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 20.89 -1.39 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 19.55 -1.42 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 18.39 -0.84 49 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 17.49 -0.67 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 16.46 -0.63 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 15.48 -0.61 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 14.31 -0.98 49 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 12.69 -0.68 50 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 11.02 -0.80 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 9.53 -0.63 50 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 8.22 -0.70 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 7.07 -0.68 50 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 5.88 -0.59 49 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 5.02 -0.53 49 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 4.28 -0.47 49 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 3.64 -0.41 49 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.08 -0.36 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 111.74 -2.20 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 109.26 -2.21 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 106.79 -2.20 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 104.31 -2.21 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 101.84 -2.21 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 99.38 -2.20 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 96.91 -2.21 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 94.45 -2.20 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 91.99 -2.21 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 89.54 -2.21 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 87.10 -2.20 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 84.67 -2.19 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 82.24 -2.20 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 79.83 -2.19 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 77.43 -2.19 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 75.05 -2.18 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 72.69 -2.17 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 70.34 -2.17 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 68.02 -2.16 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 65.72 -2.15 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 63.45 -2.13 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 61.20 -2.13 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 58.99 -2.11 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 56.81 -2.10 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 54.67 -2.08 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 52.56 -2.06 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 50.50 -2.03 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 48.47 -2.01 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.49 -1.99 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 44.55 -2.16 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 43.69 -0.91 51 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 40.81 -1.91 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 39.02 -1.88 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 37.27 -1.85 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 35.57 -2.20 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 33.93 -1.78 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 32.33 -1.75 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 30.79 -1.71 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.30 -1.67 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 27.86 -1.63 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 26.47 -1.60 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 25.13 -1.56 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.85 -1.52 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 22.64 -1.45 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 21.50 -0.93 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 20.41 -0.69 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 19.37 -0.88 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.36 -0.87 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 17.42 -0.76 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 15.65 -0.74 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 14.02 -0.69 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 12.45 -0.80 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 11.03 -0.89 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 9.75 -0.59 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.44 -0.72 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.58 -0.52 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 6.66 -0.49 48 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 5.85 -0.45 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.98 -0.56 48 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 112.40 -2.20 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 109.97 -2.20 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 107.55 -2.19 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 105.13 -2.19 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 102.73 -2.17 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 100.33 -2.17 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 97.95 -2.16 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 95.57 -2.16 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 93.22 -2.15 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 90.88 -2.14 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 88.56 -2.12 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 86.25 -2.12 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 83.97 -2.10 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 81.71 -2.09 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 79.48 -2.07 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 77.27 -2.05 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 75.09 -2.03 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 72.94 -2.01 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 70.82 -1.99 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 68.73 -1.96 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 66.67 -1.94 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 64.64 -1.92 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 62.65 -1.90 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 60.70 -1.86 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 58.78 -1.84 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 56.90 -1.81 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 55.06 -1.78 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.26 -1.74 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.49 -1.72 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 50.97 -1.31 50 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 49.11 -1.44 50 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 46.44 -1.62 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.84 -1.58 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 43.27 -1.56 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 41.75 -1.52 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 40.27 -1.48 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.82 -1.81 47 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 37.42 -1.42 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.06 -1.38 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 34.73 -1.35 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.45 -1.31 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 32.20 -1.28 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.99 -1.25 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.94 -1.09 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.85 -0.64 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 27.78 -0.89 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.77 -0.85 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 25.79 -0.83 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.83 -0.84 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 23.04 -0.83 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.36 -0.77 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 19.79 -0.74 48 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 18.22 -0.84 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.77 -0.78 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.42 -0.73 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.76 -0.66 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.63 -0.62 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.60 -0.57 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.96 -0.55 48 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 98.61 -2.15 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 96.30 -2.14 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 94.02 -2.13 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 91.76 -2.12 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 89.51 -2.12 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 87.31 -2.08 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 85.13 -2.07 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 82.96 -2.08 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 80.81 -2.06 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 78.72 -2.03 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 76.67 -2.01 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 74.62 -2.01 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 72.58 -1.99 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 70.64 -1.94 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 68.72 -1.93 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 66.80 -1.93 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 64.88 -1.93 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 63.08 -1.83 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 61.32 -1.82 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 59.56 -1.82 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 57.80 -1.82 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 56.06 -1.80 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 54.47 -1.70 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 52.89 -1.70 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 51.31 -1.70 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 49.73 -1.70 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 48.16 -1.69 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 46.77 -1.55 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 45.38 -1.55 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 43.99 -1.55 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 42.60 -1.55 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 41.22 -1.54 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 39.92 -1.46 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.73 -1.39 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 37.54 -1.39 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 36.35 -1.39 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.16 -1.38 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 33.99 -1.37 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.88 -1.31 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 31.88 -1.97 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 30.89 -1.21 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 29.89 -1.22 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 28.91 -1.20 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 26.94 -1.20 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 25.29 -1.04 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 23.68 -1.03 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 22.08 -1.03 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 20.59 -0.92 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 19.89 -0.89 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 18.05 -0.86 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 16.79 -0.85 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 15.65 -0.73 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 14.68 -0.70 46 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 49.28 -1.58 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 47.95 -1.58 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 46.73 -1.48 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 45.60 -1.42 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 44.47 -1.42 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 43.34 -1.42 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 42.20 -1.43 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 41.07 -1.43 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 40.98 -0.39 49 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 40.05 -0.48 49 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 38.75 -0.17 49 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 37.84 -0.42 49 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 37.14 -0.79 49 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 36.18 -0.82 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 34.24 -0.84 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 32.40 -0.81 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 30.83 -0.75 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 29.26 -1.11 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 27.69 -1.11 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 26.13 -1.10 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 24.15 -1.65 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 22.95 -0.90 48 0 0 0
TOTAL CALL 18 12,595 +14
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 143 0 20 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
11SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
11SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
11SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
11SEP26 177.50 P 0.08 0.08 0.08 0.01 -0.01 55 20 20 -2
11SEP26 180.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 23 0
11SEP26 182.50 P 0.00 0.00 0.00 0.06 -0.08 47 0 13 0
11SEP26 185.00 P 0.24 0.24 0.24 0.21 -0.14 46 3 25 0
11SEP26 187.50 P 0.60 0.60 0.60 0.61 -0.13 47 1 7 0
11SEP26 190.00 P 1.40 1.40 1.15 1.35 -0.06 45 6 10 0
11SEP26 192.50 P 0.00 0.00 0.00 2.63 +0.21 44 0 1 0
11SEP26 195.00 P 0.00 0.00 0.00 4.44 +0.64 44 0 6 0
11SEP26 197.50 P 0.00 0.00 0.00 6.68 +1.14 47 0 0 0
11SEP26 200.00 P 9.60 9.60 9.60 9.04 +1.46 45 1 1 +1
11SEP26 202.50 P 0.00 0.00 0.00 11.51 +1.66 48 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 14.00 +1.73 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 16.50 +1.73 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 19.00 +2.19 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 21.50 +2.20 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 24.00 +2.20 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 26.50 +2.20 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 29.00 +2.20 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 31.50 +2.20 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 34.00 +2.20 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 36.50 +2.20 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 39.00 +2.20 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 41.50 +2.20 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 44.00 +2.20 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 46.50 +2.20 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 49.00 +2.20 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 51.50 +2.20 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 54.00 +2.20 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 56.50 +2.20 0 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 -0.01 43 0 20 0
18SEP26 162.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 1 0
18SEP26 170.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 10 0
18SEP26 172.50 P 0.00 0.00 0.00 0.23 -0.03 41 0 18 0
18SEP26 175.00 P 0.00 0.00 0.00 0.39 -0.04 41 0 19 0
18SEP26 177.50 P 0.68 0.68 0.68 0.64 -0.04 41 15 15 +15
18SEP26 180.00 P 1.21 1.21 1.21 1.02 -0.01 41 13 21 +10
18SEP26 182.50 P 1.30 1.30 1.30 1.50 0.00 41 10 10 -10
18SEP26 185.00 P 0.00 0.00 0.00 2.14 +0.02 41 0 1 0
18SEP26 187.50 P 0.00 0.00 0.00 2.99 +0.07 40 0 4 0
18SEP26 190.00 P 0.00 0.00 0.00 4.07 +0.18 40 0 1 0
18SEP26 192.50 P 5.00 5.00 4.90 5.30 +0.24 40 6 3 +3
18SEP26 195.00 P 0.00 0.00 0.00 6.89 +0.48 41 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 8.60 +0.64 41 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 10.67 +0.99 43 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 12.68 +1.12 43 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 14.82 +1.23 43 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 16.92 +1.19 41 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 19.25 +1.79 41 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 21.63 +1.89 41 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 24.06 +1.98 41 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 26.52 +2.06 41 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 29.00 +2.11 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 31.50 +2.16 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 34.00 +2.19 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 36.50 +2.20 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 39.00 +2.20 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 41.50 +2.20 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 44.00 +2.20 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 46.50 +2.20 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 49.00 +2.20 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 51.50 +2.20 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 54.00 +2.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 94 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 91 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 84 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 69 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 57 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 0.00 42 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.04 0.00 43 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 0.11 +0.01 43 0 17 0
29SEP26 157.50 P 0.00 0.00 0.00 0.16 0.00 43 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 318 0
29SEP26 162.50 P 0.00 0.00 0.00 0.37 +0.02 43 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.54 +0.04 43 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.76 +0.06 43 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.99 +0.03 43 0 21 0
29SEP26 172.50 P 0.00 0.00 0.00 1.38 +0.08 43 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 1.81 +0.10 43 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 2.30 +0.09 42 0 26 0
29SEP26 180.00 P 2.90 2.90 2.90 2.91 +0.07 42 5 127 -5
29SEP26 182.50 P 3.55 3.55 3.55 3.69 +0.14 42 1 62 +1
29SEP26 185.00 P 0.00 0.00 0.00 4.57 +0.19 42 0 38 0
29SEP26 187.50 P 5.36 5.49 5.36 5.63 +0.26 42 5 449 +1
29SEP26 190.00 P 6.87 6.87 6.36 6.76 +0.31 42 80 107 +45
29SEP26 192.50 P 8.17 8.17 7.61 8.30 +0.63 43 65 102 +65
29SEP26 195.00 P 0.00 0.00 0.00 9.47 +0.42 42 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 11.52 +1.02 45 0 71 0
29SEP26 200.00 P 0.00 0.00 0.00 12.86 +1.09 43 0 84 0
29SEP26 205.00 P 0.00 0.00 0.00 16.54 +1.34 43 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 20.58 +1.55 43 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 24.91 +1.70 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.50 +1.86 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 34.24 +1.98 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 39.09 +2.07 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 44.02 +2.14 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 49.00 +2.18 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.00 +2.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 59.00 +2.20 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.07 0.00 48 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.25 0.00 48 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.44 +0.01 48 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.56 +0.01 48 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.72 +0.02 48 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.91 +0.02 48 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 1.16 +0.04 48 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 1.44 +0.05 48 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 1.75 +0.08 48 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.13 +0.15 48 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.52 +0.08 48 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.04 +0.18 48 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 3.53 +0.11 48 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 4.12 +0.17 48 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 4.74 +0.19 48 0 61 0
29OCT26 172.50 P 5.48 5.48 5.48 5.43 +0.22 48 2 107 +2
29OCT26 175.00 P 6.10 6.10 6.10 6.08 +0.17 47 1 47 0
29OCT26 177.50 P 0.00 0.00 0.00 6.98 +0.30 47 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 7.94 +0.26 47 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 8.97 +0.29 47 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 10.09 +0.27 48 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 11.29 +0.30 48 0 50 0
29OCT26 190.00 P 0.00 0.00 0.00 12.58 +0.34 48 0 26 0
29OCT26 192.50 P 0.00 0.00 0.00 13.93 +0.36 48 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 15.36 +0.39 48 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 16.77 +0.34 48 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 18.36 +0.38 48 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 21.58 +0.31 48 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 25.16 +1.13 48 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 28.90 +1.28 48 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 32.81 +1.32 48 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 36.98 +1.49 48 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 41.26 +1.59 48 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 45.68 +1.67 48 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 50.23 +1.80 48 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 54.84 +1.82 48 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 59.58 +1.93 48 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.97 +0.11 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.16 +0.10 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.40 +0.15 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.68 +0.16 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.96 +0.16 49 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 2.34 +0.22 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.73 +0.23 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.15 +0.26 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.66 +0.31 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.18 +0.32 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.76 +0.38 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.43 +0.43 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 6.11 +0.43 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 6.85 +0.50 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.70 +0.56 49 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 8.29 +0.31 48 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 9.16 +0.23 48 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 10.17 +0.34 48 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 11.17 +0.31 48 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 12.29 +0.31 48 0 2 0
27NOV26 185.00 P 13.53 13.53 13.53 13.49 +0.34 48 1 1 +1
27NOV26 187.50 P 0.00 0.00 0.00 14.75 +0.36 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.08 +0.61 48 0 0 0
27NOV26 192.50 P 17.50 17.50 17.50 17.46 +0.50 48 1 16 -1
27NOV26 195.00 P 0.00 0.00 0.00 18.91 +0.67 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 20.50 +0.47 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 21.95 +0.53 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 25.19 +0.69 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 28.42 +1.20 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 32.12 +1.41 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 35.84 +1.14 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 39.72 +1.16 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 43.71 +1.62 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 47.91 +1.72 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 52.13 +1.73 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 56.56 +1.85 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 61.01 +1.86 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 48 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 0.06 +0.01 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.10 0.00 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.38 +0.02 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.59 +0.04 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.72 +0.04 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.86 +0.04 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.06 +0.07 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.26 +0.07 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.49 +0.10 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.77 +0.10 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.06 +0.11 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.39 +0.15 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.79 +0.16 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.18 +0.16 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.63 +0.21 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.16 +0.23 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.68 +0.23 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 5.09 +0.11 47 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.93 +0.33 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.61 +0.33 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 7.29 +0.32 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 8.13 +0.44 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 8.98 +0.44 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 9.84 +0.44 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.76 +0.50 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 11.45 +0.19 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.48 -0.10 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 13.60 +0.26 47 0 789 0
30DEC26 182.50 P 0.00 0.00 0.00 14.78 +0.28 47 0 13 0
30DEC26 185.00 P 0.00 0.00 0.00 16.03 +0.32 47 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 17.32 +0.43 47 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 18.65 +0.39 47 0 17 0
30DEC26 192.50 P 0.00 0.00 0.00 20.06 +0.43 47 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 21.50 +0.45 47 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 23.10 +0.65 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.52 +0.91 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 27.26 +0.57 47 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 30.64 +0.63 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.50 +1.00 48 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.06 +0.94 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 41.77 +1.34 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 45.72 +1.45 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 49.68 +1.46 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.84 +1.61 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.07 +1.62 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.36 +1.67 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.11 +0.02 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 +0.02 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.24 +0.03 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.30 +0.03 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.47 +0.05 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.56 +0.05 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.69 +0.09 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.83 +0.08 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.97 +0.08 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.16 +0.12 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.37 +0.13 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.58 +0.13 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.84 +0.18 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.14 +0.19 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.44 +0.19 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.75 +0.21 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.16 +0.27 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.57 +0.27 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.98 +0.27 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.45 +0.33 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.99 +0.37 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.54 +0.37 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.09 +0.38 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.71 +0.45 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.42 +0.50 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.12 +0.50 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.83 +0.50 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.34 +0.31 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 10.47 +0.65 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.35 +0.65 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.23 +0.65 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.12 +0.65 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 14.14 +0.78 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 15.21 +0.80 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 16.29 +0.81 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.92 +0.37 46 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 18.09 +0.35 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.30 +0.82 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 20.54 +0.35 46 0 7 0
30MAR27 185.00 P 22.58 22.58 22.58 21.85 +0.38 47 15 28 +15
30MAR27 187.50 P 0.00 0.00 0.00 23.18 +0.66 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 24.55 +0.12 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 25.97 +0.41 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.42 +0.40 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 29.01 +0.67 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 30.61 +0.76 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 33.58 +0.61 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 36.65 +0.43 47 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 39.95 +0.75 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 43.58 +1.37 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 47.25 +1.52 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 50.93 +1.53 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.63 +1.54 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.55 +1.67 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 62.55 +1.68 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.56 +1.69 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.97 +0.06 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.13 +0.07 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.35 +0.10 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.57 +0.10 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.78 +0.09 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.08 +0.15 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.38 +0.14 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.69 +0.15 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.02 +0.17 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.43 +0.21 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.85 +0.21 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.27 +0.21 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.72 +0.24 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.28 +0.30 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.83 +0.29 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.39 +0.30 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.95 +0.30 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.64 +0.40 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.36 +0.41 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.07 +0.40 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.79 +0.41 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.54 +0.44 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.43 +0.53 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.32 +0.53 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 13.21 +0.53 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.10 +0.53 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 15.01 +0.54 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.09 +0.67 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 17.17 +0.67 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 18.25 +0.67 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 19.34 +0.68 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 20.42 +0.68 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.81 +0.98 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.80 +0.12 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.05 +0.12 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.34 +0.45 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.97 +0.43 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 28.34 +0.44 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 29.42 +0.51 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.80 +0.09 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 32.26 +0.59 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 33.79 +0.64 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 35.31 +0.66 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 38.41 +0.65 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 41.49 +1.19 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 44.80 +1.19 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 48.12 +1.20 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 51.58 +1.33 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 55.23 +1.37 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 58.89 +1.38 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 62.56 +1.39 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 66.38 +1.52 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 70.34 +1.54 46 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 22.84 +0.65 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 23.96 +0.65 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 25.19 +0.75 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 26.50 +0.80 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.97 -0.03 46 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 28.24 +0.78 46 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 29.51 +0.69 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 30.79 +0.59 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 32.07 +0.47 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 33.46 +0.53 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 34.91 +0.60 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 36.35 +0.58 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 37.85 +0.59 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 39.38 +0.61 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 42.50 +0.62 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 45.72 +0.75 46 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 50.00 +1.74 48 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 53.38 +1.16 48 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 56.76 +1.16 48 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 60.18 +1.19 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 63.86 +1.32 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 67.57 +1.33 48 0 0 0
TOTAL PUT 251 13,304 +141
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$ 47.500
11SEP26 38.50 C 0.00 0.00 0.00 9.00 -1.35 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 8.50 -1.35 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 8.00 -1.35 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 7.50 -1.35 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 7.00 -1.35 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 6.50 -1.35 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 6.00 -1.35 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 5.50 -1.35 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 5.00 -1.35 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 4.50 -1.35 0 0 1 0
11SEP26 43.50 C 0.00 0.00 0.00 4.01 -1.34 73 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 3.51 -1.34 64 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 3.01 -1.34 56 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 2.53 -1.33 60 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 2.05 -1.33 57 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 1.59 -1.32 54 0 25 0
11SEP26 46.50 C 0.00 0.00 0.00 1.13 -1.32 47 0 25 0
11SEP26 47.00 C 0.00 0.00 0.00 0.77 -1.19 48 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.48 -1.16 48 0 35 0
11SEP26 48.00 C 0.40 0.42 0.20 0.29 -0.98 50 1,057 1,030 +1,004
11SEP26 48.50 C 0.40 0.40 0.16 0.16 -0.79 50 34 29 +6
11SEP26 49.00 C 0.15 0.15 0.15 0.08 -0.61 51 1,000 1,000 +996
11SEP26 49.50 C 0.11 0.12 0.11 0.05 -0.44 55 45 124 +45
11SEP26 50.00 C 0.10 0.10 0.05 0.03 -0.32 58 89 96 -15
11SEP26 51.00 C 0.07 0.07 0.05 0.01 -0.15 63 101 79 -23
11SEP26 52.00 C 0.03 0.03 0.03 0.01 -0.06 78 1 97 0
11SEP26 53.00 C 0.03 0.03 0.03 0.01 -0.02 92 40 95 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 106 0 42 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 119 0 53 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 131 0 63 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 143 0 17 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 230 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 0.00 250 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 9.03 -1.34 54 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 8.53 -1.32 50 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 8.03 -1.34 47 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 7.54 -1.34 51 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 7.04 -1.34 48 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 6.55 -1.34 48 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 6.06 -1.33 47 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 5.58 -1.33 47 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 5.10 -1.32 47 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 4.64 -1.31 47 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 4.18 -1.30 46 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 3.74 -1.28 46 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 3.32 -1.25 46 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 2.91 -1.22 46 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 2.45 -1.26 42 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 2.11 -1.20 43 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 1.79 -1.14 43 0 0 0
18SEP26 47.00 C 1.45 1.45 1.45 1.50 -1.00 43 2 2 +2
18SEP26 47.50 C 0.00 0.00 0.00 1.24 -1.01 43 0 0 0
18SEP26 48.00 C 1.35 1.35 1.35 1.03 -0.90 44 2 7 +2
18SEP26 48.50 C 0.00 0.00 0.00 0.84 -0.81 44 0 19 0
18SEP26 49.00 C 1.30 1.30 0.76 0.69 -0.71 45 64 62 0
18SEP26 49.50 C 0.55 0.55 0.55 0.56 -0.62 45 2 17 +2
18SEP26 50.00 C 0.79 0.79 0.79 0.45 -0.53 46 30 33 +30
18SEP26 51.00 C 0.33 0.33 0.33 0.29 -0.38 47 3 16 -2
18SEP26 52.00 C 0.00 0.00 0.00 0.18 -0.29 48 0 5 0
18SEP26 53.00 C 0.18 0.18 0.18 0.12 -0.18 50 15 30 +15
18SEP26 54.00 C 0.00 0.00 0.00 0.07 -0.12 50 0 90 0
18SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.07 53 0 32 0
18SEP26 56.00 C 0.00 0.00 0.00 0.03 -0.04 53 0 15 0
18SEP26 57.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 26.53 -1.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.53 -1.35 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 24.54 -1.34 108 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.54 -1.34 97 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.54 -1.34 84 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.54 -1.34 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.54 -1.34 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.54 -1.35 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 18.55 -1.34 76 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 17.55 -1.34 68 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 16.55 -1.34 60 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 15.55 -1.34 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 14.55 -1.50 0 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 13.56 -1.77 55 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 12.50 -1.41 0 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 11.57 -1.72 51 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 10.59 -1.68 52 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 9.61 -1.64 51 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 8.53 -1.71 0 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 7.56 -1.68 0 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 6.79 -1.23 49 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 5.90 -1.20 49 0 530 0
29SEP26 43.00 C 5.00 5.00 5.00 5.06 -1.15 48 1 818 0
29SEP26 44.00 C 4.12 4.16 4.12 4.27 -1.06 48 560 604 +487
29SEP26 45.00 C 3.40 3.40 3.40 3.44 -1.15 44 13 3,938 -10
29SEP26 46.00 C 3.03 3.03 2.80 2.80 -1.07 44 30 272 0
29SEP26 47.00 C 2.39 2.39 2.39 2.23 -0.91 44 17 337 0
29SEP26 48.00 C 2.20 2.20 1.70 1.74 -0.84 44 83 888 0
29SEP26 49.00 C 1.87 1.87 1.87 1.36 -0.74 45 30 384 0
29SEP26 50.00 C 1.35 1.38 1.00 1.06 -0.61 46 98 2,081 +7
29SEP26 52.50 C 0.72 0.72 0.55 0.54 -0.40 47 90 1,694 -22
29SEP26 55.00 C 0.43 0.43 0.29 0.29 -0.23 50 173 773 +9
29SEP26 57.50 C 0.21 0.21 0.17 0.14 -0.15 51 76 564 +51
29SEP26 60.00 C 0.13 0.13 0.12 0.07 -0.08 53 3 504 -2
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.04 55 0 777 0
29SEP26 65.00 C 0.07 0.07 0.07 0.02 -0.02 57 10 229 -10
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 202 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 127 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 21.61 -1.28 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 20.61 -1.29 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 19.62 -1.29 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 18.62 -1.31 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 17.63 -1.32 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 16.74 -1.24 63 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 15.75 -1.41 60 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 14.80 -1.49 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.80 -1.53 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.84 -1.30 53 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 11.85 -1.56 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.93 -1.40 49 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 10.10 -1.42 51 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 9.14 -1.49 48 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 8.31 -1.44 48 0 73 0
29OCT26 41.00 C 0.00 0.00 0.00 7.52 -1.12 48 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 6.71 -1.14 47 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 5.99 -1.12 47 0 95 0
29OCT26 44.00 C 5.25 5.25 5.25 5.42 -0.96 48 100 220 +82
29OCT26 45.00 C 0.00 0.00 0.00 4.81 -0.94 48 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 4.12 -1.02 47 0 54 0
29OCT26 47.00 C 4.01 4.01 4.01 3.63 -0.87 47 30 306 +30
29OCT26 48.00 C 0.00 0.00 0.00 3.18 -0.84 47 0 187 0
29OCT26 49.00 C 3.28 3.28 2.80 2.81 -0.75 48 24 330 -4
29OCT26 50.00 C 2.70 2.70 2.42 2.42 -0.70 48 29 304 +26
29OCT26 52.50 C 1.79 1.79 1.79 1.73 -0.49 49 15 308 0
29OCT26 55.00 C 1.25 1.25 1.25 1.22 -0.40 51 4 258 +4
29OCT26 57.50 C 0.00 0.00 0.00 0.86 -0.31 52 0 93 0
29OCT26 60.00 C 0.00 0.00 0.00 0.58 -0.23 52 0 2,024 0
29OCT26 62.50 C 0.54 0.54 0.50 0.40 -0.16 53 19 353 +19
29OCT26 65.00 C 0.37 0.37 0.37 0.27 -0.12 53 2 118 -2
29OCT26 67.50 C 0.29 0.29 0.29 0.18 -0.09 54 10 222 0
29OCT26 70.00 C 0.00 0.00 0.00 0.13 -0.05 55 0 2,061 0
29OCT26 72.50 C 0.00 0.00 0.00 0.09 -0.04 55 0 228 0
29OCT26 75.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 336 0
27NOV26 29.00 C 0.00 0.00 0.00 18.82 -1.48 59 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 17.77 -1.60 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 16.81 -1.54 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 15.95 -1.45 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 15.01 -1.44 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 14.02 -1.52 50 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 13.20 -1.39 52 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 12.32 -1.28 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.46 -1.40 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.60 -1.41 50 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 9.80 -1.15 50 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 9.05 -1.31 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.33 -1.24 50 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 7.55 -1.29 49 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 6.90 -1.09 49 0 46 0
27NOV26 44.00 C 6.20 6.22 6.20 6.60 -0.70 53 200 275 +200
27NOV26 45.00 C 0.00 0.00 0.00 5.85 -0.83 50 0 40 0
27NOV26 46.00 C 5.58 5.58 5.58 5.17 -1.01 49 15 15 +15
27NOV26 47.00 C 5.08 5.08 5.08 4.69 -0.87 49 15 76 +15
27NOV26 48.00 C 4.32 4.32 4.32 4.25 -0.86 49 1 125 +1
27NOV26 49.00 C 4.08 4.08 3.78 3.85 -0.77 49 65 53 -50
27NOV26 50.00 C 0.00 0.00 0.00 3.48 -0.76 50 0 181 0
27NOV26 52.50 C 2.78 2.78 2.69 2.72 -0.61 51 9 126 +8
27NOV26 55.00 C 0.00 0.00 0.00 2.13 -0.51 52 0 187 0
27NOV26 57.50 C 0.00 0.00 0.00 1.61 -0.48 52 0 173 0
27NOV26 60.00 C 0.00 0.00 0.00 1.21 -0.41 52 0 180 0
27NOV26 62.50 C 0.00 0.00 0.00 0.90 -0.35 52 0 166 0
27NOV26 65.00 C 0.00 0.00 0.00 0.66 -0.30 52 0 83 0
27NOV26 67.50 C 0.00 0.00 0.00 0.49 -0.25 52 0 165 0
27NOV26 70.00 C 0.00 0.00 0.00 0.36 -0.21 52 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 0.26 -0.18 52 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.19 -0.16 53 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 26.69 -1.34 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 25.70 -1.35 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 24.72 -1.39 49 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 23.73 -1.41 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.75 -1.42 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.86 -1.34 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.89 -1.57 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.94 -1.56 56 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 18.93 -1.39 51 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 18.05 -1.62 54 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 17.22 -1.45 56 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 16.30 -1.42 55 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 15.41 -1.39 54 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 14.48 -1.43 52 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 13.49 -1.62 49 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 12.74 -1.44 50 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 11.86 -1.56 49 0 1,140 0
30DEC26 38.00 C 11.20 11.20 11.20 11.10 -1.27 49 5 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 10.43 -1.39 50 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 9.71 -1.33 50 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 8.96 -1.38 49 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 8.32 -1.33 49 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 7.70 -1.29 49 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 7.12 -0.99 49 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 6.59 -0.93 49 0 75 0
30DEC26 46.00 C 6.44 6.44 6.44 5.97 -1.02 48 30 708 +15
30DEC26 47.00 C 6.09 6.09 5.95 5.51 -0.97 48 30 96 +30
30DEC26 48.00 C 0.00 0.00 0.00 5.08 -0.92 49 0 812 0
30DEC26 49.00 C 0.00 0.00 0.00 4.71 -0.85 49 0 214 0
30DEC26 50.00 C 4.57 4.57 4.57 4.34 -0.81 49 15 278 +15
30DEC26 52.50 C 0.00 0.00 0.00 3.54 -0.71 50 0 356 0
30DEC26 55.00 C 2.93 2.93 2.93 2.89 -0.61 51 25 178 +18
30DEC26 57.50 C 2.39 2.39 2.39 2.36 -0.52 51 25 137 +6
30DEC26 60.00 C 2.09 2.09 2.09 1.94 -0.40 52 1 91 +1
30DEC26 62.50 C 0.00 0.00 0.00 1.58 -0.31 53 0 216 0
30DEC26 65.00 C 0.00 0.00 0.00 1.29 -0.24 53 0 115 0
30DEC26 67.50 C 1.13 1.13 1.13 1.05 -0.19 54 2 19 +2
30DEC26 70.00 C 0.00 0.00 0.00 0.86 -0.15 54 0 1,502 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 -0.11 55 0 197 0
30DEC26 75.00 C 0.80 0.80 0.80 0.58 -0.08 55 1 20 +1
30MAR27 21.00 C 0.00 0.00 0.00 26.87 -1.55 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.90 -1.35 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 25.15 -1.14 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.20 -1.44 57 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 23.27 -1.39 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 22.37 -1.40 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.45 -1.38 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.53 -1.70 53 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 19.68 -1.69 54 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 18.81 -1.66 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 17.98 -1.61 53 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 17.15 -1.58 52 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 16.44 -1.45 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 15.66 -1.42 53 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 14.90 -1.38 52 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 14.13 -1.38 52 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 13.34 -1.43 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 12.65 -1.40 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 11.96 -1.40 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 11.33 -1.37 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 10.70 -1.36 50 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 10.14 -1.30 50 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 9.59 -1.26 50 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 9.06 -0.97 50 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 8.56 -0.93 50 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 7.94 -1.05 49 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.55 -0.94 49 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 7.14 -0.90 50 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 6.69 -0.93 49 0 167 0
30MAR27 50.00 C 0.00 0.00 0.00 6.31 -0.91 50 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 5.53 -0.78 50 0 35 0
30MAR27 55.00 C 0.00 0.00 0.00 4.79 -0.74 51 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.06 -0.79 50 0 49 0
30MAR27 60.00 C 0.00 0.00 0.00 3.43 -0.83 50 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 2.88 -0.87 50 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 2.41 -0.86 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.01 -0.88 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.67 -0.90 49 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 1.39 -0.89 49 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 1.11 -0.94 48 0 1 0
29JUN27 21.00 C 28.85 28.85 27.25 27.11 -1.69 46 8 29 +8
29JUN27 22.00 C 0.00 0.00 0.00 26.18 -1.70 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 25.25 -1.71 46 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 24.76 -1.30 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 23.88 -1.29 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 23.01 -1.28 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 22.16 -1.27 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 21.33 -1.25 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 20.51 -1.24 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 19.71 -1.23 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 18.93 -1.21 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 18.16 -1.20 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.42 -1.18 53 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 16.71 -1.15 52 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.00 -1.15 52 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 15.28 -1.17 52 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 14.62 -1.39 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.03 -1.33 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.36 -1.36 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.74 -1.37 51 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 12.21 -1.32 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.68 -1.28 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 11.16 -1.26 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 10.66 -0.97 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 10.18 -0.95 51 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 9.60 -1.05 50 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 9.18 -0.90 50 0 36 0
29JUN27 48.00 C 8.89 8.89 8.89 8.78 -0.87 50 1 52 +1
29JUN27 49.00 C 0.00 0.00 0.00 8.49 -0.76 51 0 64 0
29JUN27 50.00 C 0.00 0.00 0.00 8.12 -0.82 51 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 7.25 -0.78 51 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 6.51 -0.70 51 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 5.87 -0.68 52 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 5.29 -0.60 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 4.77 -0.56 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.14 -0.74 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.92 -0.49 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.56 -0.44 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 3.24 -0.39 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.87 -0.42 54 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 14.42 -1.37 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.89 -1.33 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.38 -1.28 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.09 -1.04 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.59 -1.03 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.12 -0.99 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.67 -0.97 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.02 -1.16 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.62 -0.92 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.24 -0.89 51 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 9.87 -0.87 51 0 40 0
29SEP27 50.00 C 0.00 0.00 0.00 9.66 -0.70 52 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 8.83 -0.81 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.07 -0.76 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 7.40 -0.71 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 6.79 -0.67 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 6.25 -0.63 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 5.62 -0.73 53 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 5.20 -0.68 53 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.13 -0.09 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 4.56 -0.59 54 0 20 0
TOTAL CALL 4,350 60,576 +3,013
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 113 0 25 0
11SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
11SEP26 45.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 54 0
11SEP26 45.50 P 0.04 0.04 0.04 0.05 +0.01 58 50 97 +50
11SEP26 46.00 P 0.00 0.00 0.00 0.09 +0.03 55 0 95 0
11SEP26 46.50 P 0.00 0.00 0.00 0.17 +0.06 53 0 1 0
11SEP26 47.00 P 0.24 0.44 0.19 0.30 +0.12 52 22 21 -4
11SEP26 47.50 P 0.32 0.54 0.32 0.50 +0.21 50 15 46 -12
11SEP26 48.00 P 0.00 0.00 0.00 0.81 +0.37 52 0 133 0
11SEP26 48.50 P 0.00 0.00 0.00 1.20 +0.57 56 0 82 0
11SEP26 49.00 P 1.66 1.66 1.66 1.63 +0.75 60 15 85 +5
11SEP26 49.50 P 0.00 0.00 0.00 2.04 +0.87 53 0 505 0
11SEP26 50.00 P 0.00 0.00 0.00 2.52 +1.01 55 0 771 0
11SEP26 51.00 P 0.00 0.00 0.00 3.50 +1.11 0 0 45 0
11SEP26 52.00 P 4.50 4.50 4.43 4.50 +1.28 0 5 17 0
11SEP26 53.00 P 0.00 0.00 0.00 5.50 +1.32 0 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 6.50 +1.33 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 7.50 +1.34 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 8.50 +1.34 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 9.50 +1.34 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 10.50 +1.34 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 11.50 +1.34 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 12.50 +1.34 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 13.50 +1.34 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 14.50 +1.34 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 15.50 +1.34 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 16.50 +1.34 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 17.50 +1.34 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 18.50 +1.34 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 19.50 +1.34 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 20.50 +1.34 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 21.50 +1.34 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 22.50 +1.34 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 23.50 +1.34 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
18SEP26 40.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 3 0
18SEP26 42.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 20 0
18SEP26 43.00 P 0.00 0.00 0.00 0.11 +0.03 47 0 46 0
18SEP26 43.50 P 0.00 0.00 0.00 0.16 +0.05 47 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.22 +0.07 47 0 2 0
18SEP26 44.50 P 0.33 0.33 0.33 0.30 +0.10 47 7 7 +5
18SEP26 45.00 P 0.46 0.46 0.46 0.39 +0.12 46 15 25 +15
18SEP26 45.50 P 0.39 0.58 0.39 0.51 +0.16 46 6 6 +6
18SEP26 46.00 P 0.72 0.72 0.72 0.66 +0.21 46 8 55 +8
18SEP26 46.50 P 0.88 0.88 0.88 0.84 +0.26 46 1 4 +1
18SEP26 47.00 P 0.00 0.00 0.00 1.04 +0.32 46 0 13 0
18SEP26 47.50 P 1.30 1.31 1.30 1.28 +0.39 46 6 5 +5
18SEP26 48.00 P 0.00 0.00 0.00 1.57 +0.50 46 0 6 0
18SEP26 48.50 P 0.00 0.00 0.00 1.90 +0.61 47 0 46 0
18SEP26 49.00 P 2.30 2.30 2.30 2.25 +0.71 48 4 52 0
18SEP26 49.50 P 0.00 0.00 0.00 2.54 +0.72 46 0 2 0
18SEP26 50.00 P 0.00 0.00 0.00 2.94 +0.83 47 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 3.77 +0.89 48 0 11 0
18SEP26 52.00 P 0.00 0.00 0.00 4.66 +1.00 48 0 15 0
18SEP26 53.00 P 0.00 0.00 0.00 5.59 +1.17 49 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 6.55 +1.24 50 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 7.52 +1.27 50 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 8.67 +1.47 76 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 9.50 +1.32 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 10.50 +1.33 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 11.50 +1.27 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 12.50 +1.34 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 13.50 +1.34 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 14.50 +1.34 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 15.50 +1.34 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 16.50 +1.34 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 17.50 +1.34 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 18.50 +1.34 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 19.50 +1.34 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 20.50 +1.34 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 21.50 +1.34 0 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 0.00 119 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 1,278 0
29SEP26 38.00 P 0.08 0.08 0.08 0.06 +0.04 52 2 673 -2
29SEP26 39.00 P 0.00 0.00 0.00 0.09 +0.05 51 0 689 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 +0.08 50 0 2,287 0
29SEP26 41.00 P 0.24 0.24 0.24 0.23 +0.12 50 4 774 -2
29SEP26 42.00 P 0.35 0.35 0.33 0.33 +0.14 48 26 383 0
29SEP26 43.00 P 0.00 0.00 0.00 0.50 +0.19 48 0 253 0
29SEP26 44.00 P 0.65 0.70 0.65 0.71 +0.23 48 49 564 +48
29SEP26 45.00 P 0.86 1.02 0.86 0.96 +0.26 47 65 531 +28
29SEP26 46.00 P 1.14 1.35 1.14 1.33 +0.35 47 454 731 +364
29SEP26 47.00 P 1.55 1.81 1.55 1.78 +0.46 47 327 1,537 +254
29SEP26 48.00 P 1.94 2.32 1.94 2.29 +0.55 47 48 373 +3
29SEP26 49.00 P 0.00 0.00 0.00 2.93 +0.68 48 0 557 0
29SEP26 50.00 P 0.00 0.00 0.00 3.53 +0.73 47 0 286 0
29SEP26 52.50 P 5.67 5.67 5.67 5.63 +0.94 52 2 210 0
29SEP26 55.00 P 7.90 7.90 7.90 7.72 +1.02 49 2 60 -2
29SEP26 57.50 P 0.00 0.00 0.00 10.12 +1.14 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.73 +1.37 70 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 15.00 +1.29 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.50 +1.34 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.00 +1.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.50 +1.24 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 25.00 +1.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.50 +1.34 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 +0.04 48 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 +0.05 48 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.17 +0.07 48 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.25 +0.09 48 0 348 0
29OCT26 38.00 P 0.00 0.00 0.00 0.36 +0.12 48 0 797 0
29OCT26 39.00 P 0.00 0.00 0.00 0.50 +0.15 48 0 427 0
29OCT26 40.00 P 0.66 0.74 0.64 0.67 +0.19 48 109 373 0
29OCT26 41.00 P 0.93 0.93 0.93 0.88 +0.23 49 2 574 -2
29OCT26 42.00 P 1.18 1.18 1.18 1.15 +0.28 49 2 650 +2
29OCT26 43.00 P 1.24 1.48 1.24 1.44 +0.31 49 2 385 +1
29OCT26 44.00 P 0.00 0.00 0.00 1.78 +0.37 49 0 270 0
29OCT26 45.00 P 2.11 2.11 2.11 2.16 +0.40 49 1 176 0
29OCT26 46.00 P 2.32 2.35 2.32 2.60 +0.45 49 57 164 0
29OCT26 47.00 P 0.00 0.00 0.00 3.09 +0.49 49 0 156 0
29OCT26 48.00 P 3.45 3.45 3.45 3.64 +0.56 49 4 511 0
29OCT26 49.00 P 0.00 0.00 0.00 4.27 +0.66 50 0 629 0
29OCT26 50.00 P 4.87 4.87 4.86 4.86 +0.67 50 2 519 +1
29OCT26 52.50 P 0.00 0.00 0.00 6.58 +0.78 50 0 308 0
29OCT26 55.00 P 0.00 0.00 0.00 8.73 +1.14 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.68 +0.97 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.14 +1.24 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.33 +1.31 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.64 +1.30 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.08 +1.37 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.54 +1.28 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.00 +1.24 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.50 +1.24 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.07 +0.03 50 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.15 +0.05 50 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.20 +0.06 49 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.29 +0.09 50 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.39 +0.11 50 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.51 +0.12 50 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.67 +0.16 50 0 65 0
27NOV26 38.00 P 0.91 0.91 0.91 0.86 +0.19 50 2 59 0
27NOV26 39.00 P 0.00 0.00 0.00 1.07 +0.22 50 0 213 0
27NOV26 40.00 P 0.00 0.00 0.00 1.31 +0.24 50 0 179 0
27NOV26 41.00 P 0.00 0.00 0.00 1.60 +0.28 50 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 1.90 +0.30 50 0 49 0
27NOV26 43.00 P 0.00 0.00 0.00 2.24 +0.35 50 0 162 0
27NOV26 44.00 P 0.00 0.00 0.00 2.63 +0.36 50 0 115 0
27NOV26 45.00 P 0.00 0.00 0.00 3.06 +0.42 50 0 88 0
27NOV26 46.00 P 0.00 0.00 0.00 3.53 +0.46 50 0 97 0
27NOV26 47.00 P 3.76 4.07 3.76 4.08 +0.55 51 41 149 +40
27NOV26 48.00 P 0.00 0.00 0.00 4.64 +0.60 51 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 5.20 +0.62 51 0 162 0
27NOV26 50.00 P 0.00 0.00 0.00 5.85 +0.69 52 0 325 0
27NOV26 52.50 P 0.00 0.00 0.00 7.60 +0.84 53 0 227 0
27NOV26 55.00 P 0.00 0.00 0.00 9.51 +1.12 54 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.44 +0.91 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.67 +1.08 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.89 +1.27 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.16 +1.27 58 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.48 +1.34 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.72 +1.31 56 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.29 +1.53 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.59 +1.33 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 48 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 93 0
30DEC26 27.00 P 0.16 0.16 0.16 0.06 +0.02 49 4 94 +4
30DEC26 28.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 +0.03 49 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 +0.05 48 0 132 0
30DEC26 31.00 P 0.39 0.39 0.39 0.22 +0.04 48 3 242 +3
30DEC26 32.00 P 0.00 0.00 0.00 0.31 +0.07 49 0 765 0
30DEC26 33.00 P 0.58 0.58 0.58 0.41 +0.09 49 30 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.53 +0.10 49 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.68 +0.13 49 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.84 +0.13 49 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 1.05 +0.17 49 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 1.27 +0.18 49 0 1,181 0
30DEC26 39.00 P 0.00 0.00 0.00 1.54 +0.22 49 0 183 0
30DEC26 40.00 P 1.88 1.88 1.88 1.83 +0.24 49 1 100 +1
30DEC26 41.00 P 0.00 0.00 0.00 2.17 +0.29 50 0 90 0
30DEC26 42.00 P 0.00 0.00 0.00 2.51 +0.30 50 0 841 0
30DEC26 43.00 P 2.88 2.90 2.88 2.89 +0.44 49 45 515 -45
30DEC26 44.00 P 0.00 0.00 0.00 3.30 +0.39 49 0 67 0
30DEC26 45.00 P 3.54 3.78 3.54 3.79 +0.47 50 19 106 +19
30DEC26 46.00 P 0.00 0.00 0.00 4.25 +0.45 50 0 451 0
30DEC26 47.00 P 0.00 0.00 0.00 4.78 +0.53 50 0 77 0
30DEC26 48.00 P 0.00 0.00 0.00 5.34 +0.57 50 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 5.98 +0.65 51 0 179 0
30DEC26 50.00 P 0.00 0.00 0.00 6.58 +0.67 51 0 117 0
30DEC26 52.50 P 0.00 0.00 0.00 8.28 +0.79 51 0 178 0
30DEC26 55.00 P 0.00 0.00 0.00 10.16 +1.09 53 0 56 0
30DEC26 57.50 P 0.00 0.00 0.00 12.02 +1.09 52 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 14.12 +0.96 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.26 +1.26 54 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 18.46 +1.30 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.73 +1.42 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.03 +1.43 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.38 +1.39 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.76 +1.50 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.17 -0.03 46 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.53 -0.03 47 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.66 -0.03 47 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 0.83 -0.02 47 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.01 -0.01 47 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.23 +0.01 48 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.48 +0.03 48 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.74 +0.06 48 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.05 +0.08 49 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.37 +0.10 49 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.74 +0.17 49 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 3.13 +0.19 49 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.52 +0.24 50 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.96 +0.34 50 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.39 +0.37 50 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.89 +0.44 50 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 5.35 +0.44 50 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.86 +0.47 50 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 6.41 +0.51 50 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 7.00 +0.56 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 7.58 +0.57 50 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 8.27 +0.67 51 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 9.89 +0.72 51 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.67 +0.77 52 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 13.51 +0.78 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 15.46 +0.83 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.49 +1.10 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.59 +1.15 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.73 +1.32 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.93 +1.25 54 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 26.15 +1.29 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.42 +1.28 54 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.37 -0.03 47 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.47 -0.02 48 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.58 -0.04 47 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.73 -0.02 48 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.90 -0.01 48 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.09 0.00 48 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.29 +0.01 48 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.54 +0.03 49 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.78 +0.03 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.07 +0.07 49 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.39 +0.09 49 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.70 +0.09 49 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 3.07 +0.14 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.46 +0.16 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.86 +0.18 50 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.28 +0.26 50 0 34 0
29JUN27 41.00 P 0.00 0.00 0.00 4.76 +0.34 50 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 5.20 +0.37 50 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 5.66 +0.39 50 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 6.14 +0.41 50 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.66 +0.45 50 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 7.20 +0.48 50 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 7.74 +0.51 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.30 +0.51 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.90 +0.54 50 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 9.53 +0.58 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 11.17 +0.66 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.91 +0.71 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 14.69 +0.71 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.62 +0.78 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 18.57 +1.01 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 20.59 +1.06 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.66 +1.12 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.74 +1.09 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.97 +1.21 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.18 +1.31 54 0 8 0
29SEP27 39.00 P 0.00 0.00 0.00 4.87 +0.24 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.30 +0.32 51 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.74 +0.36 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.21 +0.34 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.69 +0.40 51 0 0 0
29SEP27 44.00 P 7.05 7.05 7.05 7.20 +0.42 51 1 1 +1
29SEP27 45.00 P 0.00 0.00 0.00 7.80 +0.52 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.27 +0.47 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.83 +0.59 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 9.42 +0.62 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 10.04 +0.60 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.64 +0.56 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.27 +0.64 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.00 +0.68 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.81 +0.76 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.67 +0.76 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.57 +0.95 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.57 +1.01 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.59 +1.06 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.90 +0.98 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.02 +0.99 55 0 6 0
TOTAL PUT 1,458 65,819 +795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.380
29SEP26 3.80 C 0.000 0.000 0.000 2.586 +0.080 63 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.486 +0.080 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.386 +0.079 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.286 +0.079 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.187 +0.080 63 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.087 +0.080 57 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.987 +0.080 50 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.887 +0.080 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.787 +0.079 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.687 +0.079 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.588 +0.080 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.488 +0.080 40 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.388 +0.080 35 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.138 +0.079 0 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.889 +0.079 24 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.644 +0.076 25 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.416 +0.068 25 0 764 0
29SEP26 6.25 C 0.173 0.235 0.173 0.233 +0.061 26 62 691 +3
29SEP26 6.50 C 0.098 0.100 0.098 0.106 +0.032 26 3 1,536 0
29SEP26 6.75 C 0.037 0.037 0.037 0.036 +0.012 25 2 197 -2
29SEP26 7.00 C 0.000 0.000 0.000 0.011 +0.005 26 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 +0.001 26 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 2.496 +0.080 43 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.396 +0.079 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.297 +0.080 41 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.197 +0.080 29 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.097 +0.079 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.998 +0.080 33 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.898 +0.079 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.799 +0.080 31 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.699 +0.079 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.600 +0.080 28 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.501 +0.080 29 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.402 +0.079 28 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.158 +0.079 28 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.922 +0.077 28 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.703 +0.073 28 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.494 +0.064 26 0 243 0
29OCT26 6.25 C 0.298 0.305 0.298 0.338 +0.054 27 60 153 +60
29OCT26 6.50 C 0.157 0.157 0.157 0.217 +0.042 27 30 319 +30
29OCT26 6.75 C 0.099 0.099 0.099 0.131 +0.030 28 1 215 0
29OCT26 7.00 C 0.056 0.056 0.056 0.075 +0.021 28 10 178 +10
29OCT26 7.25 C 0.000 0.000 0.000 0.040 +0.013 28 0 130 0
29OCT26 7.50 C 0.000 0.000 0.000 0.020 +0.006 28 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.010 +0.004 28 0 90 0
29OCT26 8.00 C 0.000 0.000 0.000 0.005 +0.002 28 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 +0.001 28 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 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 2.306 +0.079 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.207 +0.079 0 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.108 +0.080 29 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.009 +0.080 29 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.910 +0.080 29 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.811 +0.079 28 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.713 +0.080 29 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.615 +0.079 29 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.518 +0.079 29 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.421 +0.078 28 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.186 +0.076 28 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.964 +0.074 29 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.760 +0.069 28 0 90 0
27NOV26 6.00 C 0.481 0.481 0.481 0.562 +0.059 27 30 178 +30
27NOV26 6.25 C 0.000 0.000 0.000 0.415 +0.052 27 0 243 0
27NOV26 6.50 C 0.000 0.000 0.000 0.296 +0.043 28 0 212 0
27NOV26 6.75 C 0.000 0.000 0.000 0.203 +0.033 28 0 156 0
27NOV26 7.00 C 0.091 0.091 0.091 0.135 +0.025 28 3 33 +3
27NOV26 7.25 C 0.000 0.000 0.000 0.087 +0.018 28 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.054 +0.012 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.033 +0.007 28 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.019 +0.004 28 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.012 +0.004 29 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.007 +0.003 29 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.004 +0.002 29 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 +0.001 29 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.507 +0.080 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.408 +0.080 31 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.309 +0.080 32 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.209 +0.079 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.110 +0.080 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.011 +0.080 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.912 +0.080 27 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.813 +0.080 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.714 +0.079 25 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.615 +0.078 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.518 +0.078 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.422 +0.078 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.186 +0.076 26 0 78 0
30DEC26 5.50 C 0.000 0.000 0.000 0.964 +0.074 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.760 +0.069 26 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.562 +0.054 25 0 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.415 +0.045 25 0 156 0
30DEC26 6.50 C 0.000 0.000 0.000 0.296 +0.030 25 0 129 0
30DEC26 6.75 C 0.184 0.184 0.184 0.210 +0.026 26 30 167 -30
30DEC26 7.00 C 0.000 0.000 0.000 0.143 +0.022 26 0 75 0
30DEC26 7.25 C 0.094 0.094 0.094 0.093 +0.015 26 20 35 +20
30DEC26 7.50 C 0.000 0.000 0.000 0.059 +0.011 26 0 45 0
30DEC26 7.75 C 0.000 0.000 0.000 0.037 +0.008 26 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.022 +0.005 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 +0.003 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 +0.002 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 +0.002 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.507 +0.080 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.408 +0.080 27 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.309 +0.080 28 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.210 +0.080 27 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.111 +0.080 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.012 +0.079 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.914 +0.079 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.813 +0.076 23 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.719 +0.078 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.623 +0.077 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.518 +0.066 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.422 +0.061 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.186 +0.043 21 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.014 +0.070 26 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.835 +0.066 27 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.675 +0.049 26 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.542 +0.042 26 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.429 +0.036 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.334 +0.031 26 0 224 0
30MAR27 7.00 C 0.000 0.000 0.000 0.257 +0.026 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.195 +0.021 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.147 +0.018 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.110 +0.015 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.081 +0.011 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.058 +0.007 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.042 +0.006 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.030 +0.005 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.022 +0.004 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 +0.002 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.011 +0.002 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.507 +0.079 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.408 +0.079 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.309 +0.079 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.211 +0.079 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.113 +0.079 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.015 +0.077 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.919 +0.077 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.813 +0.064 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.719 +0.063 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.623 +0.056 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.550 +0.071 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.448 +0.053 23 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.253 +0.057 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.101 +0.084 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.934 +0.076 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.783 +0.066 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.649 +0.038 26 0 133 0
29JUN27 6.50 C 0.501 0.501 0.501 0.514 +0.025 25 30 120 +30
29JUN27 6.75 C 0.000 0.000 0.000 0.437 +0.037 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.354 +0.030 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.284 +0.022 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.225 +0.014 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.179 +0.014 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.141 +0.010 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.110 +0.008 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.086 +0.007 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.067 +0.005 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.050 +0.003 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.039 +0.003 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.030 +0.003 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.125 +0.078 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.034 +0.079 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.943 +0.077 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.856 +0.077 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.770 +0.076 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.688 +0.075 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.608 +0.075 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.528 +0.073 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.344 +0.071 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.175 +0.069 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.020 +0.064 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.880 +0.060 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.730 +0.052 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.643 +0.054 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.546 +0.048 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.459 +0.041 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.386 +0.050 26 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.323 +0.034 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.267 +0.028 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.223 +0.028 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.184 +0.023 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.152 +0.022 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.125 +0.018 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.102 +0.016 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.083 +0.012 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.068 +0.011 26 0 0 0
TOTAL CALL 281 13,484 +154
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 84 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 80 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 76 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 73 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 69 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 -0.001 27 0 947 0
29SEP26 5.75 P 0.019 0.019 0.019 0.006 -0.003 26 30 684 +30
29SEP26 6.00 P 0.047 0.047 0.047 0.028 -0.009 26 7 682 +7
29SEP26 6.25 P 0.128 0.128 0.113 0.088 -0.026 25 136 715 -38
29SEP26 6.50 P 0.272 0.272 0.271 0.213 -0.058 25 60 602 +60
29SEP26 6.75 P 0.000 0.000 0.000 0.399 -0.066 25 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.624 -0.077 25 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.896 -0.054 43 0 28 0
29SEP26 7.50 P 0.000 0.000 0.000 1.154 -0.046 55 0 20 0
29SEP26 7.75 P 0.000 0.000 0.000 1.411 -0.039 65 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.667 -0.033 75 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.917 -0.033 83 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.139 -0.061 76 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.422 -0.028 98 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.668 -0.032 103 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.918 -0.032 109 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.168 -0.032 114 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 332 0
29OCT26 5.00 P 0.010 0.010 0.010 0.002 0.000 29 30 123 0
29OCT26 5.25 P 0.000 0.000 0.000 0.007 -0.001 28 0 277 0
29OCT26 5.50 P 0.000 0.000 0.000 0.020 -0.004 28 0 299 0
29OCT26 5.75 P 0.000 0.000 0.000 0.051 -0.008 28 0 227 0
29OCT26 6.00 P 0.137 0.145 0.130 0.108 -0.016 28 34 225 +30
29OCT26 6.25 P 0.000 0.000 0.000 0.199 -0.027 29 0 285 0
29OCT26 6.50 P 0.000 0.000 0.000 0.330 -0.038 29 0 222 0
29OCT26 6.75 P 0.567 0.567 0.567 0.497 -0.051 30 30 91 -30
29OCT26 7.00 P 0.000 0.000 0.000 0.676 -0.060 28 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.896 -0.065 29 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.154 -0.047 36 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.411 -0.039 43 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.667 -0.033 49 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.917 -0.033 54 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.139 -0.061 50 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.422 -0.028 64 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.668 -0.032 67 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.918 -0.032 71 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.168 -0.032 74 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 0.000 30 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 0.000 29 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.004 -0.001 29 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.006 -0.001 29 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.009 -0.002 29 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.023 -0.003 29 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.050 -0.006 29 0 11 0
27NOV26 5.75 P 0.000 0.000 0.000 0.096 -0.012 29 0 22 0
27NOV26 6.00 P 0.000 0.000 0.000 0.168 -0.018 29 0 152 0
27NOV26 6.25 P 0.000 0.000 0.000 0.268 -0.028 29 0 291 0
27NOV26 6.50 P 0.000 0.000 0.000 0.399 -0.037 29 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.559 -0.048 30 0 141 0
27NOV26 7.00 P 0.000 0.000 0.000 0.724 -0.054 28 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.927 -0.062 29 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.154 -0.062 30 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.411 -0.042 35 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.667 -0.033 40 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.917 -0.033 44 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.139 -0.061 42 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.422 -0.028 52 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.668 -0.032 55 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.918 -0.032 58 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.168 -0.032 61 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 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 29 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 0.000 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 -0.001 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 -0.001 26 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.007 -0.002 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.010 -0.002 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.014 -0.003 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.020 -0.004 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.044 -0.008 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.085 -0.013 26 0 82 0
30DEC26 5.75 P 0.000 0.000 0.000 0.148 -0.020 26 0 474 0
30DEC26 6.00 P 0.000 0.000 0.000 0.237 -0.029 26 0 332 0
30DEC26 6.25 P 0.387 0.387 0.387 0.353 -0.035 26 10 241 -10
30DEC26 6.50 P 0.564 0.564 0.564 0.492 -0.044 26 30 135 +15
30DEC26 6.75 P 0.000 0.000 0.000 0.657 -0.054 26 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.841 -0.060 26 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 1.049 -0.063 26 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.304 -0.032 31 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.540 -0.028 33 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.776 -0.030 34 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.994 -0.054 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.262 -0.031 39 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.509 -0.030 41 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.757 -0.029 43 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.006 -0.028 46 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.254 -0.028 48 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 0.000 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.004 0.000 27 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.005 0.000 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.007 -0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.010 -0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.013 -0.002 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.017 -0.003 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.023 -0.004 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.030 -0.005 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.039 -0.006 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.049 -0.008 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.062 -0.009 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.104 -0.010 26 0 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.161 -0.012 26 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.232 -0.020 26 0 33 0
30MAR27 6.00 P 0.000 0.000 0.000 0.326 -0.028 26 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.441 -0.034 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.579 -0.042 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.738 -0.049 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.921 -0.060 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.117 -0.061 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.362 -0.025 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.571 -0.036 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.799 -0.036 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.030 -0.039 30 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.270 -0.037 32 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.514 -0.034 33 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.761 -0.031 35 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.008 -0.029 37 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.257 -0.027 39 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.007 -0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.009 -0.002 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.012 -0.003 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.016 -0.003 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.021 -0.004 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.027 -0.006 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.034 -0.007 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.044 -0.007 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.054 -0.010 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.067 -0.011 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.081 -0.012 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.097 -0.015 25 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.149 -0.020 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.217 -0.021 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.303 -0.022 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.401 -0.030 25 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.518 -0.037 25 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.656 -0.045 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.812 -0.048 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.984 -0.053 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.173 -0.054 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.401 -0.027 27 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.617 -0.022 28 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.827 -0.033 28 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.053 -0.035 29 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.287 -0.033 29 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.524 -0.034 30 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.767 -0.032 32 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.015 -0.027 33 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.261 -0.025 35 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.042 -0.002 26 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.052 -0.002 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.062 -0.003 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.075 -0.004 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.089 -0.003 26 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.105 -0.006 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.128 -0.005 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.147 -0.007 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.210 -0.009 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.279 -0.011 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.370 -0.016 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.476 -0.020 26 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.614 -0.027 27 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.734 -0.029 26 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.886 -0.035 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.051 -0.041 26 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.230 -0.045 26 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.421 -0.049 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.620 -0.056 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.831 -0.058 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.053 -0.058 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.287 -0.052 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.524 -0.048 28 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.767 -0.042 29 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.015 -0.034 30 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.261 -0.030 32 0 0 0
TOTAL PUT 367 16,128 +64
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 ($0.001) CLOSING PRICE HK$ 5.970
29SEP26 3.00 C 0.000 0.000 0.000 2.979 +0.059 130 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.879 +0.059 123 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.779 +0.059 117 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.678 +0.058 107 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.578 +0.057 102 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.478 +0.057 96 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.379 +0.058 95 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.278 +0.057 86 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.178 +0.057 81 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.080 +0.059 83 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.978 +0.063 71 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.879 +0.064 70 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.779 +0.064 65 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.679 +0.064 61 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.580 +0.065 60 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.480 +0.064 55 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.382 +0.060 55 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.277 +0.061 0 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.182 +0.059 47 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.084 +0.062 45 0 6,175 0
29SEP26 5.00 C 0.938 0.976 0.938 0.978 +0.055 26 1,000 20,170 0
29SEP26 5.25 C 0.000 0.000 0.000 0.740 +0.064 36 0 6,478 0
29SEP26 5.50 C 0.481 0.481 0.481 0.497 +0.062 28 40 9,509 0
29SEP26 5.75 C 0.218 0.260 0.218 0.253 +0.034 18 201 5,910 0
29SEP26 6.00 C 0.072 0.104 0.072 0.099 +0.012 20 807 5,606 +748
29SEP26 6.25 C 0.022 0.029 0.019 0.027 +0.004 20 782 3,371 +200
29SEP26 6.50 C 0.012 0.012 0.012 0.005 +0.001 21 800 7,282 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 65 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.389 +0.056 61 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.289 +0.056 58 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.189 +0.056 54 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.090 +0.056 52 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.990 +0.056 49 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.891 +0.056 47 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.791 +0.055 44 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.692 +0.056 42 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.593 +0.056 40 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.493 +0.055 37 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.395 +0.057 36 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.295 +0.056 33 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.196 +0.056 31 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.098 +0.056 30 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.000 +0.057 28 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.760 +0.061 25 0 4,092 0
29OCT26 5.50 C 0.000 0.000 0.000 0.523 +0.057 21 0 2,147 0
29OCT26 5.75 C 0.000 0.000 0.000 0.318 +0.039 19 0 4,460 0
29OCT26 6.00 C 0.160 0.160 0.160 0.177 +0.036 20 6 3,253 +4
29OCT26 6.25 C 0.061 0.078 0.061 0.085 +0.019 20 512 3,295 +410
29OCT26 6.50 C 0.037 0.037 0.037 0.036 +0.011 21 130 2,128 +130
29OCT26 6.75 C 0.000 0.000 0.000 0.014 +0.006 21 0 421 0
29OCT26 7.00 C 0.000 0.000 0.000 0.005 +0.002 21 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.002 +0.001 22 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 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 29 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 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 37 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 2.090 +0.053 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.990 +0.050 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.891 +0.052 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.791 +0.050 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.692 +0.051 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.593 +0.052 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.493 +0.051 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.395 +0.052 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.295 +0.050 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.196 +0.048 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.098 +0.047 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.000 +0.046 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.764 +0.043 17 0 471 0
27NOV26 5.50 C 0.532 0.545 0.532 0.553 +0.053 19 360 819 +121
27NOV26 5.75 C 0.331 0.334 0.330 0.366 +0.038 19 90 4,422 0
27NOV26 6.00 C 0.212 0.212 0.212 0.226 +0.030 20 50 1,292 0
27NOV26 6.25 C 0.000 0.000 0.000 0.129 +0.014 20 0 1,680 0
27NOV26 6.50 C 0.070 0.070 0.070 0.069 +0.013 20 8 10,601 0
27NOV26 6.75 C 0.040 0.040 0.040 0.035 +0.009 21 600 793 0
27NOV26 7.00 C 0.000 0.000 0.000 0.015 +0.004 20 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.007 +0.002 21 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.003 +0.001 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 23 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.882 +0.035 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.782 +0.033 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.683 +0.023 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.585 +0.036 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.486 +0.024 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.389 +0.037 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.289 +0.026 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.189 +0.035 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.090 +0.025 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.991 +0.025 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.892 +0.025 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.792 +0.024 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.694 +0.036 0 0 200 0
30DEC26 4.40 C 0.000 0.000 0.000 1.595 +0.025 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.501 +0.059 22 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.398 +0.025 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.304 +0.056 22 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.204 +0.025 19 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.108 +0.026 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.013 +0.027 21 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.785 +0.052 22 0 14,349 0
30DEC26 5.50 C 0.532 0.560 0.532 0.567 +0.041 20 330 6,931 +330
30DEC26 5.75 C 0.367 0.387 0.367 0.392 +0.037 21 30 1,481 -30
30DEC26 6.00 C 0.222 0.247 0.222 0.248 +0.026 20 43 5,012 +41
30DEC26 6.25 C 0.000 0.000 0.000 0.146 +0.017 20 0 2,305 0
30DEC26 6.50 C 0.000 0.000 0.000 0.079 +0.010 20 0 2,097 0
30DEC26 6.75 C 0.000 0.000 0.000 0.041 +0.006 20 0 1,130 0
30DEC26 7.00 C 0.000 0.000 0.000 0.020 +0.003 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 +0.001 20 0 180 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 20 0 383 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 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 22 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 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 2.685 +0.022 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.586 +0.022 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.488 +0.023 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.389 +0.023 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.290 +0.023 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.191 +0.023 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.092 +0.023 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 1.992 +0.022 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.893 +0.022 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.794 +0.023 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.696 +0.023 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.597 +0.027 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.501 +0.048 19 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.403 +0.026 20 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.307 +0.025 21 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.213 +0.025 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.120 +0.027 21 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 1.029 +0.043 21 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.814 +0.036 21 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.618 +0.037 20 0 1,183 0
30MAR27 5.75 C 0.000 0.000 0.000 0.458 +0.030 20 0 1,781 0
30MAR27 6.00 C 0.000 0.000 0.000 0.330 +0.026 20 0 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.232 +0.022 20 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.158 +0.018 20 0 1,806 0
30MAR27 6.75 C 0.000 0.000 0.000 0.104 +0.012 20 0 671 0
30MAR27 7.00 C 0.000 0.000 0.000 0.066 +0.007 20 0 185 0
30MAR27 7.25 C 0.000 0.000 0.000 0.042 +0.006 20 0 208 0
30MAR27 7.50 C 0.000 0.000 0.000 0.026 +0.004 20 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.015 +0.002 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.009 +0.001 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 +0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 0.000 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.389 +0.023 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.290 +0.023 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.191 +0.023 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.092 +0.023 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.992 +0.022 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.893 +0.022 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.795 +0.023 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.697 +0.024 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.601 +0.023 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.506 +0.023 20 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.414 +0.024 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.324 +0.026 22 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.237 +0.033 22 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.153 +0.039 22 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.069 +0.043 22 0 170 0
29JUN27 5.25 C 0.860 0.861 0.858 0.854 +0.027 20 64 3,742 +56
29JUN27 5.50 C 0.000 0.000 0.000 0.701 +0.047 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.549 +0.043 21 0 516 0
29JUN27 6.00 C 0.000 0.000 0.000 0.419 +0.035 20 0 2,144 0
29JUN27 6.25 C 0.000 0.000 0.000 0.316 +0.029 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.236 +0.026 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.172 +0.021 20 0 446 0
29JUN27 7.00 C 0.122 0.122 0.122 0.123 +0.016 20 15 115 +15
29JUN27 7.25 C 0.000 0.000 0.000 0.087 +0.013 20 0 31 0
29JUN27 7.50 C 0.000 0.000 0.000 0.061 +0.010 20 0 10 0
29JUN27 7.75 C 0.000 0.000 0.000 0.042 +0.008 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.028 +0.006 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.019 +0.004 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.013 +0.003 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.006 +0.002 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 1.992 +0.022 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.895 +0.024 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.797 +0.024 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.702 +0.024 18 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.611 +0.025 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.520 +0.025 20 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.431 +0.025 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.344 +0.025 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.258 +0.024 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.176 +0.026 20 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.094 +0.024 19 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.904 +0.027 19 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.744 +0.044 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.594 +0.028 19 0 90 0
29SEP27 6.00 C 0.439 0.439 0.439 0.474 +0.022 19 50 220 +50
29SEP27 6.25 C 0.000 0.000 0.000 0.374 +0.018 19 0 103 0
29SEP27 6.50 C 0.000 0.000 0.000 0.291 +0.014 19 0 0 0
29SEP27 6.75 C 0.213 0.213 0.213 0.224 +0.010 19 37 111 +37
29SEP27 7.00 C 0.000 0.000 0.000 0.174 +0.011 20 0 40 0
29SEP27 7.25 C 0.000 0.000 0.000 0.136 +0.008 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.101 +0.004 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.074 +0.003 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.055 +0.003 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.040 +0.002 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.028 +0.001 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.020 0.000 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.015 +0.001 20 0 0 0
TOTAL CALL 5,955 209,697 +2,112
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 110 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 105 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 101 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 96 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 92 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 87 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 83 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 79 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 75 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 67 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 9,454 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 12,675 0
29SEP26 5.25 P 0.003 0.003 0.003 0.001 0.000 24 9 6,277 0
29SEP26 5.50 P 0.016 0.016 0.016 0.005 -0.004 21 2 5,807 -2
29SEP26 5.75 P 0.038 0.040 0.032 0.032 -0.016 20 190 5,688 +83
29SEP26 6.00 P 0.160 0.160 0.130 0.120 -0.036 19 1,190 4,717 -25
29SEP26 6.25 P 0.000 0.000 0.000 0.295 -0.058 19 0 1,210 0
29SEP26 6.50 P 0.000 0.000 0.000 0.531 -0.054 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.780 -0.055 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.030 -0.055 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.280 -0.060 0 0 10 0
29SEP26 7.50 P 0.000 0.000 0.000 1.530 -0.060 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.780 -0.060 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.030 -0.061 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.280 -0.061 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.530 -0.060 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.780 -0.060 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.030 -0.060 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 706 0
29OCT26 4.90 P 0.007 0.007 0.007 0.001 0.000 22 20 1,725 +20
29OCT26 5.00 P 0.007 0.007 0.007 0.002 0.000 22 1 3,109 0
29OCT26 5.25 P 0.017 0.017 0.017 0.008 0.000 21 4 2,168 -4
29OCT26 5.50 P 0.040 0.040 0.040 0.031 -0.002 21 8 3,708 0
29OCT26 5.75 P 0.085 0.090 0.085 0.083 -0.012 20 102 4,570 +98
29OCT26 6.00 P 0.000 0.000 0.000 0.196 -0.017 21 0 734 0
29OCT26 6.25 P 0.000 0.000 0.000 0.347 -0.040 21 0 231 0
29OCT26 6.50 P 0.000 0.000 0.000 0.551 -0.058 21 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.783 -0.054 21 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.030 -0.055 0 0 55 0
29OCT26 7.25 P 0.000 0.000 0.000 1.280 -0.060 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.530 -0.060 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.780 -0.060 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.030 -0.061 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.280 -0.061 0 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.530 -0.060 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.780 -0.060 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.030 -0.060 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 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 28 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 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 0.000 21 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 0.000 21 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.004 0.000 21 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 763 0
27NOV26 5.25 P 0.040 0.040 0.040 0.020 -0.003 20 800 1,672 -100
27NOV26 5.50 P 0.000 0.000 0.000 0.056 -0.007 21 0 13,752 0
27NOV26 5.75 P 0.134 0.139 0.130 0.116 -0.015 20 116 2,064 +83
27NOV26 6.00 P 0.000 0.000 0.000 0.235 -0.025 21 0 318 0
27NOV26 6.25 P 0.000 0.000 0.000 0.388 -0.037 21 0 1,750 0
27NOV26 6.50 P 0.000 0.000 0.000 0.587 -0.038 23 0 30 0
27NOV26 6.75 P 0.000 0.000 0.000 0.813 -0.051 25 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.057 -0.043 29 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.298 -0.043 31 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.543 -0.047 34 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.794 -0.046 38 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.030 -0.061 0 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.293 -0.048 44 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.543 -0.047 48 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.780 -0.060 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.030 -0.060 0 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 39 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 37 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 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 30 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 2,907 0
30DEC26 4.00 P 0.012 0.012 0.012 0.001 0.000 26 400 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 20 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.001 20 0 2,500 0
30DEC26 4.70 P 0.014 0.021 0.014 0.005 -0.001 20 51 2,924 +1
30DEC26 4.80 P 0.000 0.000 0.000 0.008 -0.002 20 0 2,310 0
30DEC26 4.90 P 0.033 0.033 0.033 0.013 -0.003 20 30 969 -30
30DEC26 5.00 P 0.000 0.000 0.000 0.019 -0.005 20 0 3,193 0
30DEC26 5.25 P 0.000 0.000 0.000 0.050 -0.010 20 0 4,686 0
30DEC26 5.50 P 0.000 0.000 0.000 0.109 -0.016 20 0 10,122 0
30DEC26 5.75 P 0.000 0.000 0.000 0.203 -0.012 20 0 5,178 0
30DEC26 6.00 P 0.325 0.325 0.318 0.321 -0.030 19 24 3,035 +9
30DEC26 6.25 P 0.504 0.504 0.497 0.484 -0.037 19 13 48 -10
30DEC26 6.50 P 0.000 0.000 0.000 0.685 -0.026 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.904 -0.026 19 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.136 -0.025 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.376 -0.025 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.619 -0.025 18 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.863 -0.026 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.114 -0.021 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.361 -0.020 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.609 -0.020 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.857 -0.031 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.105 -0.031 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 28 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 25 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 0.001 -0.001 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 -0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 -0.001 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 -0.001 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 -0.001 20 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.015 -0.003 20 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.021 -0.004 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.030 -0.004 20 0 1,509 0
30MAR27 4.90 P 0.000 0.000 0.000 0.041 -0.005 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.054 -0.007 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.103 -0.011 20 0 4,750 0
30MAR27 5.50 P 0.165 0.165 0.165 0.176 -0.007 20 400 899 +383
30MAR27 5.75 P 0.000 0.000 0.000 0.266 -0.018 19 0 2,528 0
30MAR27 6.00 P 0.000 0.000 0.000 0.391 -0.027 19 0 2,415 0
30MAR27 6.25 P 0.000 0.000 0.000 0.547 -0.032 19 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.744 -0.011 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.939 -0.022 20 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.158 -0.026 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.391 -0.025 20 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.629 -0.024 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.870 -0.025 19 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.118 -0.022 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.363 -0.023 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.612 -0.019 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.860 -0.028 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.108 -0.028 25 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 20 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 0.000 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.013 0.000 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.018 -0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.024 -0.001 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.033 -0.001 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.043 -0.001 20 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.056 -0.001 20 0 847 0
29JUN27 4.90 P 0.000 0.000 0.000 0.071 -0.002 20 0 650 0
29JUN27 5.00 P 0.000 0.000 0.000 0.088 -0.003 20 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.144 -0.010 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.219 -0.011 20 0 103 0
29JUN27 5.75 P 0.000 0.000 0.000 0.317 -0.017 19 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.442 -0.017 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.587 -0.028 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.781 -0.011 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.981 -0.010 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.179 -0.025 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.402 -0.027 19 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.636 -0.025 19 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.879 -0.020 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.122 -0.019 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.366 -0.020 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.613 -0.020 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.860 -0.028 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.108 -0.028 23 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.009 -0.003 20 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.013 -0.002 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.017 -0.004 20 0 10 0
29SEP27 4.30 P 0.050 0.050 0.050 0.023 -0.004 20 15 15 +15
29SEP27 4.40 P 0.000 0.000 0.000 0.030 -0.006 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.039 -0.007 20 0 60 0
29SEP27 4.60 P 0.000 0.000 0.000 0.050 -0.009 20 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.063 -0.010 20 0 4 0
29SEP27 4.80 P 0.000 0.000 0.000 0.079 -0.011 20 0 50 0
29SEP27 4.90 P 0.000 0.000 0.000 0.096 -0.013 20 0 122 0
29SEP27 5.00 P 0.138 0.138 0.138 0.117 -0.015 20 50 180 +50
29SEP27 5.25 P 0.000 0.000 0.000 0.183 -0.019 20 0 74 0
29SEP27 5.50 P 0.000 0.000 0.000 0.269 -0.024 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.377 -0.029 20 0 90 0
29SEP27 6.00 P 0.000 0.000 0.000 0.508 -0.035 20 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.661 -0.040 20 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.836 -0.026 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.030 -0.022 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.231 -0.022 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.441 -0.023 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.664 -0.020 21 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.894 -0.019 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.130 -0.019 21 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.371 -0.020 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.615 -0.020 21 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.861 -0.027 21 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.108 -0.028 21 0 0 0
TOTAL PUT 3,425 260,020 +571
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.765
29SEP26 4.70 C 0.000 0.000 0.000 5.078 +0.151 133 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.978 +0.150 129 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.878 +0.150 126 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.778 +0.150 122 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.529 +0.151 115 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.279 +0.150 106 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 4.030 +0.151 100 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.781 +0.151 94 0 0 0
29SEP26 6.25 C 3.535 3.535 3.523 3.631 +0.251 145 250 250 +250
29SEP26 6.50 C 0.000 0.000 0.000 3.281 +0.150 79 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.031 +0.150 71 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.782 +0.150 66 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.533 +0.150 61 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.277 +0.129 37 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 2.034 +0.149 49 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.778 +0.128 31 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.528 +0.120 22 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 1.311 +0.178 43 0 13,575 0
29SEP26 8.75 C 0.000 0.000 0.000 1.031 +0.152 22 0 10,861 0
29SEP26 9.00 C 0.725 0.725 0.725 0.811 +0.169 29 11 11,258 -11
29SEP26 9.25 C 0.550 0.585 0.550 0.576 +0.160 24 627 6,301 -607
29SEP26 9.50 C 0.241 0.380 0.241 0.372 +0.124 23 1,102 6,710 +998
29SEP26 9.75 C 0.121 0.215 0.121 0.213 +0.084 22 973 3,876 +281
29SEP26 10.00 C 0.088 0.109 0.073 0.104 +0.046 21 662 4,616 +482
29SEP26 10.50 C 0.014 0.020 0.014 0.017 +0.009 21 178 1,753 +64
29SEP26 11.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.880 +0.152 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.783 +0.155 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.532 +0.127 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.285 +0.156 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.034 +0.124 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.784 +0.154 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.631 +0.219 87 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.289 +0.158 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.040 +0.159 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.792 +0.124 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.544 +0.160 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.294 +0.146 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.048 +0.160 25 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.798 +0.148 20 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.552 +0.113 21 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.311 +0.151 22 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 1.075 +0.145 21 0 5,088 0
29OCT26 9.00 C 0.000 0.000 0.000 0.854 +0.136 21 0 1,997 0
29OCT26 9.25 C 0.000 0.000 0.000 0.673 +0.158 23 0 1,163 0
29OCT26 9.50 C 0.490 0.492 0.490 0.492 +0.129 22 20 1,973 0
29OCT26 9.75 C 0.295 0.316 0.295 0.345 +0.103 22 22 1,614 +12
29OCT26 10.00 C 0.156 0.222 0.156 0.217 +0.061 21 839 3,167 +262
29OCT26 10.50 C 0.074 0.087 0.071 0.087 +0.032 21 26 1,201 0
29OCT26 11.00 C 0.027 0.033 0.027 0.027 +0.012 21 400 1,140 +400
29OCT26 11.50 C 0.000 0.000 0.000 0.007 +0.003 21 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.050 +0.133 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.801 +0.132 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.631 +0.210 66 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.308 +0.134 32 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.060 +0.137 30 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.811 +0.132 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.564 +0.132 26 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.320 +0.139 27 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.076 +0.136 26 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.825 +0.125 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.586 +0.125 22 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.355 +0.124 22 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.135 +0.167 22 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.931 +0.128 22 0 425 0
27NOV26 9.25 C 0.616 0.616 0.616 0.749 +0.138 22 30 973 0
27NOV26 9.50 C 0.467 0.560 0.467 0.585 +0.119 22 35 3,586 +30
27NOV26 9.75 C 0.000 0.000 0.000 0.440 +0.094 22 0 515 0
27NOV26 10.00 C 0.284 0.308 0.284 0.323 +0.074 22 50 360 +14
27NOV26 10.50 C 0.138 0.138 0.138 0.163 +0.044 22 9 1,004 +9
27NOV26 11.00 C 0.064 0.064 0.064 0.077 +0.024 22 2 856 0
27NOV26 11.50 C 0.000 0.000 0.000 0.033 +0.012 22 0 60 0
27NOV26 12.00 C 0.000 0.000 0.000 0.012 +0.005 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 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 29 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.978 +0.117 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.880 +0.117 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.783 +0.119 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.532 +0.117 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.285 +0.117 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.050 +0.130 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.801 +0.132 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.631 +0.210 61 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.308 +0.130 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.060 +0.130 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.811 +0.128 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.564 +0.125 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.320 +0.126 24 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.076 +0.124 24 0 1,774 0
30DEC26 8.00 C 1.785 1.845 1.753 1.862 +0.162 29 450 29,333 +450
30DEC26 8.25 C 0.000 0.000 0.000 1.586 +0.111 20 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.355 +0.103 21 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.146 +0.137 22 0 530 0
30DEC26 9.00 C 0.000 0.000 0.000 0.945 +0.128 22 0 934 0
30DEC26 9.25 C 0.710 0.765 0.710 0.755 +0.119 21 41 2,334 -30
30DEC26 9.50 C 0.631 0.631 0.631 0.622 +0.127 23 30 7,343 -30
30DEC26 9.75 C 0.387 0.493 0.387 0.482 +0.105 22 2,180 5,293 +500
30DEC26 10.00 C 0.359 0.359 0.359 0.365 +0.077 22 15 4,512 +15
30DEC26 10.50 C 0.183 0.203 0.183 0.196 +0.049 22 145 5,783 +45
30DEC26 11.00 C 0.000 0.000 0.000 0.098 +0.029 22 0 632 0
30DEC26 11.50 C 0.000 0.000 0.000 0.046 +0.016 22 0 986 0
30DEC26 12.00 C 0.000 0.000 0.000 0.020 +0.008 22 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 +0.003 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 +0.001 23 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 27 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.880 +0.112 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.815 +0.151 55 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.532 +0.110 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.285 +0.111 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.050 +0.124 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.801 +0.123 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.631 +0.200 49 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.308 +0.125 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.060 +0.125 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.829 +0.140 30 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.564 +0.121 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.320 +0.118 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.081 +0.116 22 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.862 +0.127 23 0 3,377 0
30MAR27 8.25 C 1.589 1.589 1.583 1.638 +0.147 23 5 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.405 +0.097 21 0 7,628 0
30MAR27 8.75 C 1.125 1.243 1.125 1.231 +0.138 22 300 1,579 +300
30MAR27 9.00 C 0.000 0.000 0.000 1.025 +0.113 21 0 2,661 0
30MAR27 9.25 C 0.000 0.000 0.000 0.887 +0.129 22 0 1,517 0
30MAR27 9.50 C 0.000 0.000 0.000 0.740 +0.112 22 0 8,809 0
30MAR27 9.75 C 0.000 0.000 0.000 0.612 +0.097 22 0 1,224 0
30MAR27 10.00 C 0.473 0.473 0.473 0.502 +0.083 22 17 1,211 +17
30MAR27 10.50 C 0.330 0.330 0.330 0.326 +0.057 21 115 280 +25
30MAR27 11.00 C 0.190 0.190 0.190 0.208 +0.041 21 5 779 +5
30MAR27 11.50 C 0.000 0.000 0.000 0.126 +0.025 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.074 +0.016 21 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.043 +0.011 21 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.024 +0.006 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.013 +0.003 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.007 +0.002 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.880 +0.112 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.815 +0.147 47 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.532 +0.110 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.285 +0.111 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.050 +0.124 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.801 +0.122 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.631 +0.200 41 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.308 +0.125 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.060 +0.123 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.829 +0.135 25 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.564 +0.106 15 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.327 +0.099 20 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.105 +0.098 21 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.893 +0.096 22 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.693 +0.096 22 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.503 +0.098 22 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.324 +0.092 22 0 649 0
29JUN27 9.00 C 0.000 0.000 0.000 1.155 +0.110 21 0 735 0
29JUN27 9.25 C 0.000 0.000 0.000 1.011 +0.116 21 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.890 +0.117 22 0 1,207 0
29JUN27 9.75 C 0.000 0.000 0.000 0.774 +0.096 22 0 4,556 0
29JUN27 10.00 C 0.630 0.630 0.630 0.659 +0.101 22 150 3,039 +15
29JUN27 10.50 C 0.467 0.467 0.467 0.476 +0.082 22 100 5,324 +100
29JUN27 11.00 C 0.312 0.312 0.312 0.340 +0.064 22 1 416 +1
29JUN27 11.50 C 0.000 0.000 0.000 0.235 +0.039 22 0 203 0
29JUN27 12.00 C 0.157 0.157 0.157 0.159 +0.025 22 5 860 +5
29JUN27 12.50 C 0.000 0.000 0.000 0.106 +0.018 22 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.070 +0.013 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.045 +0.009 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.029 +0.006 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.018 +0.004 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.012 +0.003 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.631 +0.200 35 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.308 +0.124 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.060 +0.121 16 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.829 +0.132 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.566 +0.108 16 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.341 +0.097 18 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.125 +0.098 19 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.920 +0.095 19 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.736 +0.104 19 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.567 +0.117 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.405 +0.124 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.257 +0.087 20 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.129 +0.124 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.990 +0.106 21 0 130 0
29SEP27 9.75 C 0.000 0.000 0.000 0.877 +0.104 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.768 +0.092 21 0 265 0
29SEP27 10.50 C 0.000 0.000 0.000 0.588 +0.080 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.443 +0.067 21 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.329 +0.055 21 0 0 0
29SEP27 12.00 C 0.220 0.220 0.220 0.241 +0.044 21 10 10 +10
29SEP27 12.50 C 0.000 0.000 0.000 0.175 +0.030 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.131 +0.026 22 0 0 0
29SEP27 13.50 C 0.000 0.000 0.000 0.096 +0.024 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.068 +0.019 22 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.047 +0.013 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.032 +0.009 22 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.023 +0.007 22 0 34 0
TOTAL CALL 8,805 239,525 +3,612
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 112 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 109 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 106 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 103 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 96 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 89 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 83 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 76 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 70 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 65 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 59 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 54 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 48 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 43 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 38 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 34 0 9,963 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 2,676 0
29SEP26 8.50 P 0.012 0.013 0.005 0.001 0.000 24 157 18,948 -115
29SEP26 8.75 P 0.010 0.010 0.008 0.002 -0.003 21 270 10,392 -2
29SEP26 9.00 P 0.018 0.022 0.018 0.009 -0.009 21 166 6,233 -68
29SEP26 9.25 P 0.059 0.060 0.032 0.031 -0.025 21 557 5,401 +58
29SEP26 9.50 P 0.102 0.103 0.080 0.080 -0.047 21 767 5,341 +133
29SEP26 9.75 P 0.239 0.239 0.167 0.172 -0.095 20 846 3,621 +11
29SEP26 10.00 P 0.370 0.370 0.360 0.316 -0.133 20 26 1,142 +26
29SEP26 10.50 P 0.000 0.000 0.000 0.742 -0.149 21 0 210 0
29SEP26 11.00 P 0.000 0.000 0.000 1.258 -0.132 37 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.758 -0.132 47 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.260 -0.130 57 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.761 -0.129 66 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.259 -0.131 73 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.761 -0.129 82 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.259 -0.131 88 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.759 -0.131 95 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.260 -0.130 102 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.757 -0.133 107 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 56 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 51 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 48 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 44 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 37 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 33 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 30 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 4,465 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 4,666 0
29OCT26 8.00 P 0.000 0.000 0.000 0.002 0.000 23 0 2,117 0
29OCT26 8.25 P 0.000 0.000 0.000 0.004 -0.002 21 0 2,623 0
29OCT26 8.50 P 0.020 0.020 0.020 0.011 -0.004 21 3 12,052 -3
29OCT26 8.75 P 0.047 0.047 0.044 0.025 -0.010 21 250 2,714 +185
29OCT26 9.00 P 0.085 0.085 0.068 0.054 -0.020 21 645 3,063 +140
29OCT26 9.25 P 0.160 0.160 0.101 0.105 -0.034 21 253 1,879 +140
29OCT26 9.50 P 0.206 0.206 0.200 0.181 -0.053 21 6 3,166 +5
29OCT26 9.75 P 0.300 0.325 0.300 0.285 -0.079 21 70 526 +25
29OCT26 10.00 P 0.504 0.504 0.472 0.415 -0.114 20 17 1,105 +12
29OCT26 10.50 P 0.000 0.000 0.000 0.781 -0.135 20 0 96 0
29OCT26 11.00 P 0.000 0.000 0.000 1.258 -0.132 25 0 90 0
29OCT26 11.50 P 0.000 0.000 0.000 1.758 -0.132 32 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.260 -0.137 38 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.761 -0.136 44 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.259 -0.131 49 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.761 -0.129 55 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.259 -0.136 59 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.759 -0.136 63 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.260 -0.130 68 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.757 -0.138 71 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 445 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 0.000 23 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.004 -0.001 23 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.009 -0.002 22 0 492 0
27NOV26 8.25 P 0.000 0.000 0.000 0.018 -0.006 22 0 800 0
27NOV26 8.50 P 0.000 0.000 0.000 0.037 -0.009 22 0 486 0
27NOV26 8.75 P 0.086 0.088 0.083 0.066 -0.018 22 50 1,088 +19
27NOV26 9.00 P 0.130 0.130 0.130 0.112 -0.028 22 2 715 0
27NOV26 9.25 P 0.236 0.241 0.198 0.179 -0.039 22 194 1,058 +164
27NOV26 9.50 P 0.345 0.346 0.271 0.268 -0.055 22 817 6,560 +343
27NOV26 9.75 P 0.472 0.472 0.380 0.375 -0.078 22 53 533 +42
27NOV26 10.00 P 0.628 0.628 0.628 0.510 -0.098 22 12 832 +12
27NOV26 10.50 P 0.000 0.000 0.000 0.850 -0.113 22 0 205 0
27NOV26 11.00 P 0.000 0.000 0.000 1.306 -0.111 26 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.758 -0.132 26 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.260 -0.137 32 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.761 -0.136 37 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.259 -0.131 41 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.761 -0.129 45 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.259 -0.136 49 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.759 -0.136 53 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.260 -0.130 56 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.757 -0.138 59 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,563 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 0.000 23 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.004 -0.001 22 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.008 -0.002 22 0 2,979 0
30DEC26 7.75 P 0.000 0.000 0.000 0.017 -0.003 22 0 4,123 0
30DEC26 8.00 P 0.000 0.000 0.000 0.031 -0.008 22 0 7,330 0
30DEC26 8.25 P 0.084 0.084 0.073 0.055 -0.013 22 333 4,898 0
30DEC26 8.50 P 0.113 0.113 0.107 0.092 -0.018 22 41 3,745 -1
30DEC26 8.75 P 0.154 0.159 0.147 0.145 -0.026 22 683 3,257 +390
30DEC26 9.00 P 0.219 0.224 0.208 0.213 -0.041 22 55 1,783 +35
30DEC26 9.25 P 0.000 0.000 0.000 0.291 -0.066 21 0 1,479 0
30DEC26 9.50 P 0.471 0.475 0.409 0.396 -0.087 21 285 1,555 +106
30DEC26 9.75 P 0.621 0.621 0.616 0.522 -0.095 21 60 660 0
30DEC26 10.00 P 0.000 0.000 0.000 0.670 -0.112 21 0 320 0
30DEC26 10.50 P 0.000 0.000 0.000 1.018 -0.144 20 0 200 0
30DEC26 11.00 P 0.000 0.000 0.000 1.474 -0.099 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.932 -0.101 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.409 -0.104 24 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.896 -0.102 26 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.387 -0.105 28 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.881 -0.101 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.377 -0.101 32 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.873 -0.102 34 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.370 -0.102 37 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.866 -0.102 39 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 23 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 0.003 -0.001 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.006 -0.001 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.011 -0.002 21 0 2,172 0
30MAR27 7.25 P 0.000 0.000 0.000 0.019 -0.004 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.033 -0.006 21 0 963 0
30MAR27 7.75 P 0.000 0.000 0.000 0.053 -0.010 21 0 857 0
30MAR27 8.00 P 0.100 0.101 0.100 0.082 -0.015 21 30 4,300 -20
30MAR27 8.25 P 0.143 0.143 0.143 0.122 -0.021 21 10 7,478 0
30MAR27 8.50 P 0.000 0.000 0.000 0.175 -0.028 21 0 8,446 0
30MAR27 8.75 P 0.000 0.000 0.000 0.237 -0.042 21 0 3,609 0
30MAR27 9.00 P 0.000 0.000 0.000 0.313 -0.057 21 0 2,184 0
30MAR27 9.25 P 0.000 0.000 0.000 0.405 -0.065 21 0 1,540 0
30MAR27 9.50 P 0.000 0.000 0.000 0.511 -0.081 21 0 7 0
30MAR27 9.75 P 0.000 0.000 0.000 0.636 -0.094 20 0 1,249 0
30MAR27 10.00 P 0.000 0.000 0.000 0.779 -0.106 20 0 882 0
30MAR27 10.50 P 1.119 1.133 1.114 1.106 -0.127 20 210 770 +210
30MAR27 11.00 P 0.000 0.000 0.000 1.547 -0.092 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.982 -0.096 22 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.443 -0.098 23 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.918 -0.101 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.400 -0.103 25 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.891 -0.105 26 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.386 -0.099 28 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.882 -0.099 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.378 -0.100 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.873 -0.100 34 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 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 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.006 -0.002 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 -0.002 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.018 -0.004 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.029 -0.007 21 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.046 -0.009 22 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.069 -0.013 22 0 568 0
29JUN27 7.75 P 0.117 0.117 0.117 0.101 -0.016 22 20 1,085 +20
29JUN27 8.00 P 0.154 0.154 0.143 0.142 -0.021 22 460 1,234 +380
29JUN27 8.25 P 0.195 0.195 0.188 0.187 -0.029 21 120 1,106 +100
29JUN27 8.50 P 0.252 0.252 0.239 0.244 -0.040 21 100 370 +80
29JUN27 8.75 P 0.326 0.331 0.306 0.314 -0.050 21 440 10,150 +420
29JUN27 9.00 P 0.410 0.410 0.410 0.400 -0.058 21 2 1,482 +2
29JUN27 9.25 P 0.507 0.507 0.507 0.498 -0.068 21 6 1,611 +6
29JUN27 9.50 P 0.000 0.000 0.000 0.609 -0.076 21 0 484 0
29JUN27 9.75 P 0.000 0.000 0.000 0.737 -0.086 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.876 -0.101 21 0 25 0
29JUN27 10.50 P 0.000 0.000 0.000 1.192 -0.109 20 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.596 -0.094 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.018 -0.098 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.465 -0.097 22 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.931 -0.100 23 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.409 -0.100 23 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.896 -0.100 24 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.387 -0.102 26 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.882 -0.100 27 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.378 -0.100 29 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.873 -0.100 30 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.015 0.000 22 0 0 0
29SEP27 6.50 P 0.055 0.055 0.055 0.024 -0.001 22 100 130 +100
29SEP27 6.75 P 0.000 0.000 0.000 0.037 -0.002 22 0 20 0
29SEP27 7.00 P 0.000 0.000 0.000 0.055 -0.003 22 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.079 -0.005 22 0 343 0
29SEP27 7.50 P 0.000 0.000 0.000 0.111 -0.006 22 0 106 0
29SEP27 7.75 P 0.000 0.000 0.000 0.152 -0.009 22 0 125 0
29SEP27 8.00 P 0.000 0.000 0.000 0.200 -0.014 22 0 70 0
29SEP27 8.25 P 0.000 0.000 0.000 0.260 -0.017 22 0 422 0
29SEP27 8.50 P 0.000 0.000 0.000 0.332 -0.021 22 0 1,691 0
29SEP27 8.75 P 0.000 0.000 0.000 0.414 -0.029 22 0 311 0
29SEP27 9.00 P 0.511 0.511 0.511 0.510 -0.032 22 56 186 +56
29SEP27 9.25 P 0.641 0.641 0.641 0.619 -0.040 22 5 215 +5
29SEP27 9.50 P 0.000 0.000 0.000 0.737 -0.050 22 0 174 0
29SEP27 9.75 P 0.891 0.891 0.877 0.873 -0.053 22 60 4,238 +60
29SEP27 10.00 P 0.000 0.000 0.000 1.016 -0.066 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.337 -0.088 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 1.715 -0.092 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.115 -0.093 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.535 -0.100 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.978 -0.097 24 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.438 -0.099 24 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.911 -0.102 24 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.395 -0.104 25 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.885 -0.101 26 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.378 -0.101 27 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.874 -0.100 28 0 0 0
TOTAL PUT 8,237 328,351 +3,076
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.610
29SEP26 4.00 C 0.000 0.000 0.000 3.616 +0.064 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.510 +0.058 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.410 +0.058 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.317 +0.065 80 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.211 +0.059 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.111 +0.059 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 3.011 +0.058 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.911 +0.058 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.811 +0.058 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.710 +0.057 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.610 +0.057 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.362 +0.058 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.111 +0.057 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.862 +0.057 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.614 +0.059 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.368 +0.063 0 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.120 +0.064 0 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.872 +0.064 23 0 6,894 0
29SEP26 7.00 C 0.000 0.000 0.000 0.629 +0.062 22 0 9,483 0
29SEP26 7.25 C 0.000 0.000 0.000 0.394 +0.054 19 0 15,433 0
29SEP26 7.50 C 0.154 0.213 0.154 0.217 +0.042 21 1,120 8,866 +1,000
29SEP26 7.75 C 0.061 0.096 0.061 0.100 +0.027 22 393 6,339 +59
29SEP26 8.00 C 0.021 0.035 0.021 0.037 +0.011 22 160 3,925 -150
29SEP26 8.25 C 0.000 0.000 0.000 0.011 +0.004 22 0 2,308 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 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 64 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.228 +0.065 47 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.128 +0.064 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.029 +0.065 46 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.929 +0.065 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.829 +0.064 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.730 +0.065 38 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.630 +0.064 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.381 +0.064 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.132 +0.064 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.883 +0.064 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.635 +0.065 24 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.387 +0.064 23 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.143 +0.064 23 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.907 +0.062 23 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.688 +0.058 23 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.479 +0.051 21 0 1,025 0
29OCT26 7.50 C 0.000 0.000 0.000 0.323 +0.042 22 0 830 0
29OCT26 7.75 C 0.160 0.160 0.160 0.204 +0.032 22 1 1,022 0
29OCT26 8.00 C 0.090 0.100 0.090 0.120 +0.023 22 34 1,016 0
29OCT26 8.25 C 0.000 0.000 0.000 0.066 +0.015 23 0 1,662 0
29OCT26 8.50 C 0.000 0.000 0.000 0.034 +0.008 23 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.016 +0.004 23 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.008 +0.003 23 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 +0.001 24 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 31 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.940 +0.064 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.841 +0.065 30 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.742 +0.065 33 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.642 +0.064 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.394 +0.065 26 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.146 +0.065 25 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.898 +0.064 23 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.652 +0.064 23 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.410 +0.064 23 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.176 +0.064 24 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.954 +0.062 24 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.751 +0.059 24 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.554 +0.052 22 0 1,238 0
27NOV26 7.50 C 0.294 0.340 0.294 0.407 +0.047 23 130 1,312 -130
27NOV26 7.75 C 0.210 0.217 0.210 0.288 +0.039 23 75 1,046 +15
27NOV26 8.00 C 0.150 0.150 0.150 0.196 +0.031 23 1 752 -1
27NOV26 8.25 C 0.000 0.000 0.000 0.129 +0.024 23 0 822 0
27NOV26 8.50 C 0.000 0.000 0.000 0.082 +0.018 23 0 585 0
27NOV26 8.75 C 0.000 0.000 0.000 0.050 +0.013 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.029 +0.007 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.017 +0.005 24 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.010 +0.003 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.003 +0.001 24 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 3.417 +0.043 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.317 +0.042 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.228 +0.052 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.128 +0.051 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.029 +0.052 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.940 +0.062 0 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.841 +0.062 0 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.742 +0.063 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.642 +0.062 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.394 +0.062 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.146 +0.062 0 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.898 +0.062 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.652 +0.062 17 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.410 +0.063 21 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.176 +0.063 22 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.954 +0.062 22 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.751 +0.059 22 0 1,951 0
30DEC26 7.25 C 0.548 0.548 0.548 0.554 +0.052 21 30 1,987 +30
30DEC26 7.50 C 0.367 0.367 0.367 0.407 +0.047 21 30 756 0
30DEC26 7.75 C 0.000 0.000 0.000 0.288 +0.034 21 0 1,465 0
30DEC26 8.00 C 0.190 0.190 0.190 0.196 +0.020 21 18 31,949 +18
30DEC26 8.25 C 0.000 0.000 0.000 0.129 +0.017 21 0 809 0
30DEC26 8.50 C 0.000 0.000 0.000 0.082 +0.013 21 0 522 0
30DEC26 8.75 C 0.000 0.000 0.000 0.050 +0.008 21 0 325 0
30DEC26 9.00 C 0.000 0.000 0.000 0.029 +0.005 21 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.017 +0.003 21 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 +0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 21 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 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.317 +0.042 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.228 +0.052 0 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.128 +0.051 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.029 +0.052 0 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.940 +0.062 0 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.841 +0.062 0 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.742 +0.063 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.642 +0.062 0 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.394 +0.062 0 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.146 +0.062 0 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.898 +0.059 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.652 +0.054 15 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.420 +0.054 20 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.206 +0.059 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.001 +0.054 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.818 +0.048 22 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.656 +0.039 22 0 678 0
30MAR27 7.50 C 0.000 0.000 0.000 0.524 +0.031 22 0 2,133 0
30MAR27 7.75 C 0.421 0.423 0.421 0.421 +0.033 22 150 595 +111
30MAR27 8.00 C 0.305 0.331 0.305 0.324 +0.026 22 283 606 +283
30MAR27 8.25 C 0.256 0.258 0.256 0.247 +0.021 22 150 575 +150
30MAR27 8.50 C 0.187 0.187 0.187 0.185 +0.017 22 100 467 +100
30MAR27 8.75 C 0.000 0.000 0.000 0.137 +0.013 22 0 432 0
30MAR27 9.00 C 0.000 0.000 0.000 0.101 +0.012 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.073 +0.009 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.052 +0.006 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.037 +0.005 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.025 +0.003 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.013 +0.002 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.228 +0.052 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.128 +0.051 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.029 +0.052 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.940 +0.062 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.841 +0.062 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.742 +0.063 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.642 +0.062 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.394 +0.061 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.147 +0.058 0 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.921 +0.069 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.702 +0.078 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.491 +0.080 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.278 +0.064 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.084 +0.047 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.921 +0.043 22 0 483 0
29JUN27 7.25 C 0.720 0.755 0.720 0.789 +0.054 22 215 1,059 +215
29JUN27 7.50 C 0.000 0.000 0.000 0.659 +0.050 22 0 132 0
29JUN27 7.75 C 0.000 0.000 0.000 0.536 +0.015 22 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.439 +0.022 22 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.360 +0.023 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.292 +0.019 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.235 +0.016 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.188 +0.014 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.148 +0.010 22 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.115 +0.007 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.090 +0.008 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.070 +0.005 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.041 +0.003 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.023 +0.002 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.013 +0.001 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.841 +0.062 0 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.742 +0.062 0 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.642 +0.060 0 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.394 +0.054 0 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.163 +0.058 21 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.942 +0.060 22 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.724 +0.052 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.522 +0.045 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.329 +0.033 21 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.185 +0.057 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 1.032 +0.056 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.865 +0.050 21 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.741 +0.046 21 0 720 0
29SEP27 7.75 C 0.000 0.000 0.000 0.631 +0.043 21 0 243 0
29SEP27 8.00 C 0.000 0.000 0.000 0.537 +0.041 22 0 54 0
29SEP27 8.25 C 0.000 0.000 0.000 0.452 +0.036 22 0 30 0
29SEP27 8.50 C 0.000 0.000 0.000 0.378 +0.033 22 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.317 +0.031 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.261 +0.025 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.217 +0.021 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.178 +0.012 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.145 +0.009 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.123 +0.013 22 0 10 0
29SEP27 10.50 C 0.000 0.000 0.000 0.084 +0.013 22 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.054 +0.009 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.035 +0.006 22 0 0 0
TOTAL CALL 2,890 166,036 +1,700
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 101 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 98 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 94 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 91 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 87 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 84 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 81 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 77 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 74 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 71 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 68 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 61 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 54 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 47 0 21,352 0
29SEP26 6.00 P 0.006 0.006 0.006 0.001 0.000 40 51 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 21,142 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 3,022 0
29SEP26 6.75 P 0.010 0.010 0.010 0.002 0.000 24 100 6,663 0
29SEP26 7.00 P 0.025 0.025 0.017 0.008 -0.003 22 120 16,746 0
29SEP26 7.25 P 0.060 0.060 0.043 0.035 -0.008 22 107 5,770 -20
29SEP26 7.50 P 0.120 0.123 0.099 0.105 -0.023 22 493 7,494 +491
29SEP26 7.75 P 0.233 0.233 0.233 0.233 -0.045 22 20 1,315 +20
29SEP26 8.00 P 0.000 0.000 0.000 0.431 -0.054 25 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.644 -0.062 22 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.890 -0.065 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.140 -0.065 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.399 -0.056 43 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.649 -0.056 49 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.899 -0.056 54 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.149 -0.056 60 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.399 -0.056 65 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.899 -0.056 74 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.398 -0.057 82 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.898 -0.057 90 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,170 0
29OCT26 6.25 P 0.000 0.000 0.000 0.002 -0.001 23 0 1,676 0
29OCT26 6.50 P 0.000 0.000 0.000 0.007 -0.001 23 0 1,280 0
29OCT26 6.75 P 0.000 0.000 0.000 0.020 -0.003 23 0 1,943 0
29OCT26 7.00 P 0.000 0.000 0.000 0.051 -0.007 23 0 7,559 0
29OCT26 7.25 P 0.000 0.000 0.000 0.108 -0.014 23 0 1,558 0
29OCT26 7.50 P 0.243 0.243 0.240 0.200 -0.023 23 72 2,899 +60
29OCT26 7.75 P 0.000 0.000 0.000 0.331 -0.034 24 0 3,410 0
29OCT26 8.00 P 0.534 0.534 0.533 0.501 -0.044 24 60 718 0
29OCT26 8.25 P 0.000 0.000 0.000 0.684 -0.051 23 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 0.905 -0.057 23 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.142 -0.063 23 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.399 -0.056 30 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.649 -0.056 33 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 1.899 -0.056 37 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.149 -0.056 40 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.399 -0.056 44 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.899 -0.056 50 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.398 -0.057 55 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.898 -0.057 61 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.002 0.000 25 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.004 0.000 24 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.011 0.000 24 0 120 0
27NOV26 6.50 P 0.000 0.000 0.000 0.025 -0.001 24 0 625 0
27NOV26 6.75 P 0.000 0.000 0.000 0.053 -0.002 24 0 288 0
27NOV26 7.00 P 0.125 0.125 0.125 0.100 -0.006 24 35 515 +35
27NOV26 7.25 P 0.000 0.000 0.000 0.172 -0.010 24 0 1,737 0
27NOV26 7.50 P 0.340 0.340 0.310 0.273 -0.017 24 89 3,580 -48
27NOV26 7.75 P 0.480 0.480 0.480 0.404 -0.025 24 15 1,330 0
27NOV26 8.00 P 0.000 0.000 0.000 0.566 -0.033 25 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.732 -0.041 24 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.936 -0.049 24 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.159 -0.055 24 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.399 -0.057 25 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.649 -0.056 28 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 1.899 -0.056 31 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.149 -0.056 34 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.399 -0.056 37 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.899 -0.056 42 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.398 -0.057 46 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 3.898 -0.057 51 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 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 35 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 32 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 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 27 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 935 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 -0.001 22 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.009 -0.003 21 0 1,092 0
30DEC26 6.25 P 0.000 0.000 0.000 0.021 -0.006 21 0 1,902 0
30DEC26 6.50 P 0.071 0.072 0.071 0.046 -0.009 21 240 7,398 +88
30DEC26 6.75 P 0.112 0.112 0.112 0.086 -0.016 21 75 4,385 0
30DEC26 7.00 P 0.000 0.000 0.000 0.151 -0.022 21 0 968 0
30DEC26 7.25 P 0.000 0.000 0.000 0.241 -0.032 21 0 858 0
30DEC26 7.50 P 0.400 0.400 0.400 0.363 -0.038 21 10 609 +1
30DEC26 7.75 P 0.000 0.000 0.000 0.512 -0.037 22 0 637 0
30DEC26 8.00 P 0.695 0.695 0.695 0.680 -0.043 22 30 510 +30
30DEC26 8.25 P 0.000 0.000 0.000 0.861 -0.054 21 0 2 0
30DEC26 8.50 P 0.000 0.000 0.000 1.071 -0.057 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.322 -0.033 24 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.555 -0.034 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.794 -0.035 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.036 -0.036 28 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.281 -0.036 30 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.526 -0.038 31 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.022 -0.037 35 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.519 -0.037 39 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.016 -0.036 43 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 0.001 -0.001 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.005 -0.001 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.011 -0.001 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.022 -0.003 22 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.042 -0.004 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.071 -0.007 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.115 -0.011 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.177 -0.014 22 0 2,751 0
30MAR27 7.00 P 0.000 0.000 0.000 0.255 -0.015 22 0 2,128 0
30MAR27 7.25 P 0.000 0.000 0.000 0.347 -0.024 22 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.467 -0.025 21 0 170 0
30MAR27 7.75 P 0.000 0.000 0.000 0.605 -0.034 21 0 177 0
30MAR27 8.00 P 0.000 0.000 0.000 0.765 -0.039 21 0 82 0
30MAR27 8.25 P 0.000 0.000 0.000 0.950 -0.045 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.143 -0.050 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.365 -0.039 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.587 -0.038 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.816 -0.038 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.051 -0.038 24 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.291 -0.038 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.533 -0.038 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.025 -0.037 29 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.521 -0.035 32 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.017 -0.035 34 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 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 0.000 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.005 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.006 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.008 -0.002 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.016 -0.002 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.029 -0.004 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.050 -0.005 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.080 -0.007 22 0 669 0
29JUN27 6.25 P 0.138 0.139 0.137 0.122 -0.010 22 285 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.178 -0.014 22 0 433 0
29JUN27 6.75 P 0.000 0.000 0.000 0.246 -0.011 22 0 286 0
29JUN27 7.00 P 0.338 0.338 0.338 0.335 -0.008 22 10 717 -10
29JUN27 7.25 P 0.000 0.000 0.000 0.427 -0.021 22 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.547 -0.025 22 0 235 0
29JUN27 7.75 P 0.000 0.000 0.000 0.689 -0.018 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.838 -0.027 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.019 -0.044 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.204 -0.049 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.404 -0.049 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.615 -0.049 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.837 -0.048 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.065 -0.047 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.301 -0.044 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.539 -0.044 24 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.027 -0.039 26 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.521 -0.036 28 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.017 -0.035 31 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.011 0.000 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.014 0.000 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.018 0.000 22 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.032 0.000 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.052 0.000 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.081 -0.001 22 0 10 0
29SEP27 6.00 P 0.000 0.000 0.000 0.119 -0.003 22 0 46 0
29SEP27 6.25 P 0.000 0.000 0.000 0.170 -0.004 22 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.233 -0.007 22 0 13 0
29SEP27 6.75 P 0.000 0.000 0.000 0.311 -0.009 22 0 222 0
29SEP27 7.00 P 0.000 0.000 0.000 0.407 -0.010 23 0 8 0
29SEP27 7.25 P 0.000 0.000 0.000 0.517 -0.014 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.642 -0.019 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.782 -0.023 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.940 -0.026 23 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.111 +0.002 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.294 +0.003 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.492 +0.005 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.698 +0.005 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.909 +0.003 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.121 -0.009 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.341 -0.017 25 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.568 -0.024 25 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.040 -0.031 25 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.527 -0.032 27 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.019 -0.033 29 0 0 0
TOTAL PUT 1,812 235,284 +647
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.365
29SEP26 3.60 C 0.000 0.000 0.000 1.771 +0.019 60 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.671 +0.019 53 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.571 +0.019 43 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.471 +0.009 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.371 +0.008 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.271 +0.018 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.172 +0.019 39 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.072 +0.008 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.972 +0.007 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.872 +0.009 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.772 +0.012 0 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.673 +0.016 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.573 +0.018 19 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.475 +0.020 20 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.379 +0.020 20 0 513 0
29SEP26 5.25 C 0.179 0.179 0.179 0.167 +0.018 19 30 462 +30
29SEP26 5.50 C 0.048 0.050 0.048 0.049 +0.004 20 60 452 0
29SEP26 5.75 C 0.000 0.000 0.000 0.009 +0.001 20 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 45 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 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 64 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.780 +0.015 38 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.680 +0.006 29 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.580 +0.005 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.481 +0.005 29 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.371 +0.005 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.271 +0.004 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.172 +0.002 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.072 -0.007 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.972 +0.002 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.872 +0.002 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.773 -0.002 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.678 +0.002 0 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.583 +0.002 0 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.493 +0.004 16 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.407 +0.003 17 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.236 +0.019 20 0 99 0
29OCT26 5.50 C 0.000 0.000 0.000 0.114 +0.010 20 0 215 0
29OCT26 5.75 C 0.049 0.049 0.049 0.048 +0.006 21 60 194 +14
29OCT26 6.00 C 0.022 0.022 0.022 0.016 +0.002 21 30 330 +30
29OCT26 6.25 C 0.000 0.000 0.000 0.005 +0.001 21 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 +0.001 22 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 27 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 1.481 -0.007 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.379 0.000 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.282 -0.008 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.183 -0.009 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.084 -0.008 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.987 -0.005 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.890 -0.001 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.802 +0.006 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.709 +0.006 20 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.620 +0.007 20 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.534 +0.006 20 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.459 +0.020 21 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.288 +0.015 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.163 +0.008 20 0 2 0
27NOV26 5.75 C 0.083 0.084 0.083 0.090 +0.007 21 90 60 +45
27NOV26 6.00 C 0.043 0.043 0.043 0.042 +0.003 21 60 60 +42
27NOV26 6.25 C 0.000 0.000 0.000 0.018 +0.001 21 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 0.000 21 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.780 -0.005 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.680 -0.006 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.580 -0.007 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.481 -0.008 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.380 -0.010 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.282 -0.009 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.186 -0.007 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.087 -0.007 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.990 -0.004 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.901 +0.005 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.806 +0.006 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.715 +0.008 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.626 +0.008 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.542 +0.008 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.470 +0.031 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.304 +0.030 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.178 +0.007 21 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.095 +0.002 20 0 106 0
30DEC26 6.00 C 0.000 0.000 0.000 0.047 0.000 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.021 -0.001 20 0 2 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 -0.001 20 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 21 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 1.780 -0.005 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.680 -0.006 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.580 -0.007 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.481 -0.008 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.383 -0.008 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.284 -0.010 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.188 -0.009 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.093 -0.005 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.999 -0.002 18 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.909 +0.003 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.821 +0.006 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.740 +0.013 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.657 +0.012 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.581 +0.013 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.508 +0.011 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.350 +0.001 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.227 +0.002 19 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.148 -0.005 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.091 -0.008 19 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.055 -0.006 19 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.032 -0.005 19 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.018 -0.004 19 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.010 -0.003 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.780 -0.005 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.680 -0.006 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.580 -0.008 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.483 -0.008 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.388 -0.007 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.293 -0.008 16 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.202 -0.002 21 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.112 +0.003 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.026 +0.009 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.943 +0.014 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.863 +0.018 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.788 +0.022 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.716 +0.025 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.648 +0.024 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.585 +0.026 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.446 +0.023 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.336 +0.023 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.246 +0.020 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.171 +0.011 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.125 +0.014 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.086 +0.010 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.059 +0.008 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.040 +0.006 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.027 +0.005 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.017 +0.003 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.011 +0.002 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.302 -0.007 19 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.213 -0.007 20 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.127 -0.007 20 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.045 -0.006 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 0.966 -0.007 20 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.891 -0.006 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.819 -0.006 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.751 -0.006 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.696 +0.023 20 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.632 +0.018 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.499 +0.002 20 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.392 +0.017 20 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.303 +0.010 20 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.246 +0.012 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.185 +0.009 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.138 +0.007 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.102 +0.007 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.075 +0.005 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.055 +0.004 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.039 +0.002 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.027 +0.002 21 0 0 0
TOTAL CALL 330 6,312 +161
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 -0.001 21 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.007 -0.003 20 0 599 0
29SEP26 5.25 P 0.058 0.065 0.052 0.051 -0.016 20 199 746 -43
29SEP26 5.50 P 0.000 0.000 0.000 0.183 -0.029 21 0 278 0
29SEP26 5.75 P 0.000 0.000 0.000 0.400 -0.022 26 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.648 -0.022 35 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.903 -0.017 48 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.153 -0.017 57 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.402 -0.018 64 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.652 -0.018 72 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.901 -0.019 79 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.152 -0.018 86 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.402 -0.018 93 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.651 -0.019 99 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.003 -0.001 21 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.006 -0.002 21 0 200 0
29OCT26 4.80 P 0.014 0.014 0.014 0.012 -0.003 21 30 64 +30
29OCT26 4.90 P 0.000 0.000 0.000 0.021 -0.004 21 0 223 0
29OCT26 5.00 P 0.040 0.040 0.040 0.036 -0.007 21 30 113 +30
29OCT26 5.25 P 0.000 0.000 0.000 0.107 -0.011 21 0 118 0
29OCT26 5.50 P 0.000 0.000 0.000 0.233 -0.023 21 0 164 0
29OCT26 5.75 P 0.000 0.000 0.000 0.427 -0.003 23 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.657 -0.015 26 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.903 -0.017 32 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.153 -0.017 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.403 -0.017 43 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.653 -0.017 48 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.902 -0.018 53 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.152 -0.018 57 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.402 -0.018 62 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.012 -0.002 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.019 -0.004 21 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.030 -0.005 21 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.046 -0.005 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.067 -0.006 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.149 -0.011 21 0 45 0
27NOV26 5.50 P 0.000 0.000 0.000 0.278 -0.017 22 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.456 -0.023 22 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.665 -0.019 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.903 -0.018 26 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.153 -0.017 31 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.403 -0.017 36 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.653 -0.017 40 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.903 -0.017 44 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.152 -0.018 47 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.403 -0.017 51 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 -0.001 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 -0.002 20 0 4 0
30DEC26 4.30 P 0.021 0.021 0.021 0.009 -0.004 20 1 10 -1
30DEC26 4.40 P 0.000 0.000 0.000 0.015 -0.005 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 -0.007 20 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 -0.009 20 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.051 -0.008 20 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.073 -0.009 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.100 -0.010 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.133 -0.016 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.231 -0.033 20 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.385 -0.030 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.572 -0.020 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.795 -0.002 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.024 +0.004 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.255 +0.001 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.504 +0.008 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.747 +0.007 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.995 +0.010 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.241 +0.010 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.488 +0.009 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 -0.001 20 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 -0.003 19 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.007 -0.004 19 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.011 -0.006 19 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.017 -0.008 19 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.025 -0.009 19 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.036 -0.013 19 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.050 -0.013 19 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.067 -0.019 19 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.089 -0.019 19 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.116 -0.016 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.146 -0.019 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.184 -0.017 20 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.287 -0.030 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.434 -0.026 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.627 -0.006 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.827 -0.001 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.043 +0.003 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.274 +0.007 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.505 +0.002 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.747 +0.003 18 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.996 +0.008 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.241 +0.009 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.489 +0.008 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 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.025 0.000 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.034 0.000 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.046 -0.001 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.060 -0.001 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.077 -0.002 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.097 -0.003 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.121 -0.003 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.147 -0.006 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.178 -0.004 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.210 -0.008 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.247 -0.008 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.355 -0.009 20 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.498 -0.007 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.669 -0.001 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.861 +0.005 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.067 +0.005 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.288 +0.007 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.518 +0.007 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.756 +0.008 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.998 +0.008 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.242 +0.007 18 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.489 +0.008 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.056 -0.003 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.070 -0.005 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.088 -0.005 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.109 -0.006 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.132 -0.007 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.159 -0.008 21 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.190 -0.008 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.223 -0.011 21 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.262 -0.010 21 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.302 -0.013 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.423 -0.011 22 0 2 0
29SEP27 5.50 P 0.000 0.000 0.000 0.568 -0.014 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.733 -0.018 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.921 +0.005 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.114 +0.004 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.322 +0.005 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.539 +0.006 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.768 +0.007 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 2.005 +0.007 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.245 +0.007 20 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.491 +0.009 20 0 0 0
TOTAL PUT 260 5,606 +16
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 ($0.001) CLOSING PRICE HK$ 9.060
29SEP26 6.50 C 0.000 0.000 0.000 2.589 -0.044 80 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.339 -0.044 72 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.090 -0.044 64 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.841 -0.043 57 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.591 -0.044 50 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.342 -0.044 43 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.073 -0.050 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.823 -0.051 12 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.577 -0.051 15 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.349 -0.048 15 0 0 0
29SEP26 9.00 C 0.162 0.162 0.154 0.163 -0.039 14 60 115 +4
29SEP26 9.25 C 0.062 0.068 0.062 0.062 -0.022 15 162 1,091 +132
29SEP26 9.50 C 0.026 0.026 0.026 0.016 -0.011 15 74 1,090 +44
29SEP26 9.75 C 0.000 0.000 0.000 0.003 -0.003 15 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 17 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 38 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 50 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 55 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 61 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 66 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 70 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 75 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 79 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 83 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 87 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 91 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 95 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.609 -0.044 51 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.361 -0.044 47 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.113 -0.044 42 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.864 -0.045 38 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.617 -0.044 33 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.369 -0.045 29 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.096 -0.051 16 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.857 -0.050 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.634 -0.047 17 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.437 -0.042 17 0 0 0
29OCT26 9.00 C 0.269 0.269 0.269 0.270 -0.033 16 30 366 +30
29OCT26 9.25 C 0.156 0.156 0.156 0.164 -0.018 17 30 643 -30
29OCT26 9.50 C 0.092 0.092 0.092 0.087 -0.018 17 76 408 +76
29OCT26 9.75 C 0.056 0.056 0.056 0.041 -0.011 17 87 396 +87
29OCT26 10.00 C 0.037 0.039 0.037 0.018 -0.006 17 40 421 +40
29OCT26 10.50 C 0.000 0.000 0.000 0.003 -0.001 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 27 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 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 43 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.382 -0.044 39 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.135 -0.043 35 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.889 -0.044 32 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.644 -0.042 29 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.399 -0.043 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.129 -0.050 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.903 -0.048 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.695 -0.046 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.506 -0.048 17 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.355 -0.037 17 0 60 0
27NOV26 9.25 C 0.000 0.000 0.000 0.241 -0.026 17 0 104 0
27NOV26 9.50 C 0.000 0.000 0.000 0.158 -0.024 18 0 132 0
27NOV26 9.75 C 0.000 0.000 0.000 0.095 -0.018 18 0 72 0
27NOV26 10.00 C 0.000 0.000 0.000 0.055 -0.011 18 0 66 0
27NOV26 10.50 C 0.000 0.000 0.000 0.015 -0.005 18 0 120 0
27NOV26 11.00 C 0.000 0.000 0.000 0.004 -0.001 18 0 60 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 1,407 0
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 27 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 32 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 2.657 -0.043 38 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.411 -0.043 35 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.166 -0.043 32 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.922 -0.043 29 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.678 -0.043 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.438 -0.042 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.205 -0.040 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.959 -0.044 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.764 -0.040 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.585 -0.060 18 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.443 -0.033 18 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.324 -0.023 18 0 75 0
30DEC26 9.50 C 0.250 0.250 0.250 0.235 -0.020 19 20 60 +20
30DEC26 9.75 C 0.000 0.000 0.000 0.160 -0.016 18 0 181 0
30DEC26 10.00 C 0.000 0.000 0.000 0.106 -0.011 18 0 180 0
30DEC26 10.50 C 0.000 0.000 0.000 0.042 -0.006 18 0 196 0
30DEC26 11.00 C 0.050 0.050 0.050 0.015 -0.002 18 30 447 -25
30DEC26 11.50 C 0.000 0.000 0.000 0.005 -0.001 18 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 0.000 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 34 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 39 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.724 -0.043 32 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.483 -0.042 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.242 -0.042 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.002 -0.042 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.769 -0.040 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.544 -0.039 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.331 -0.037 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.105 -0.032 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.928 -0.027 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.768 -0.023 19 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.627 -0.018 19 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.520 +0.001 20 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.413 -0.010 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.323 -0.008 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.249 -0.006 19 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.143 -0.002 19 0 127 0
30MAR27 11.00 C 0.000 0.000 0.000 0.078 0.000 19 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.041 +0.001 19 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.020 0.000 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.010 0.000 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.005 0.000 19 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 +0.001 20 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 21 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 25 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.777 -0.041 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.534 -0.045 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.292 -0.051 28 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.056 -0.054 26 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.828 -0.055 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.610 -0.056 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.404 -0.057 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.213 -0.057 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.007 -0.054 20 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.852 -0.052 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.712 -0.050 20 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.590 -0.050 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.501 -0.047 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.408 -0.042 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.328 -0.038 20 0 70 0
29JUN27 10.50 C 0.000 0.000 0.000 0.208 -0.031 20 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.127 -0.025 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.076 -0.017 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.044 -0.012 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.025 -0.008 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.014 -0.005 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.008 -0.003 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.005 -0.002 20 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.539 -0.043 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.300 -0.048 27 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.068 -0.049 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.845 -0.049 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.635 -0.047 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.437 -0.045 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.253 -0.043 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.085 -0.041 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.932 -0.037 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.772 -0.059 20 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.677 -0.032 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.570 -0.028 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.477 -0.028 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.400 -0.023 21 0 0 0
29SEP27 10.50 C 0.000 0.000 0.000 0.275 -0.019 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.186 -0.014 21 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.124 -0.011 21 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.082 -0.008 21 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.054 -0.005 21 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.035 -0.004 20 0 0 0
TOTAL CALL 609 30,557 +378
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 54 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 17 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.004 0.000 15 0 503 0
29SEP26 8.75 P 0.023 0.025 0.023 0.024 +0.002 15 60 761 -60
29SEP26 9.00 P 0.090 0.101 0.078 0.093 +0.012 15 272 1,373 +105
29SEP26 9.25 P 0.000 0.000 0.000 0.231 +0.013 14 0 442 0
29SEP26 9.50 P 0.415 0.415 0.415 0.446 +0.041 15 1 316 +1
29SEP26 9.75 P 0.000 0.000 0.000 0.690 +0.050 0 0 205 0
29SEP26 10.00 P 0.950 0.950 0.950 0.940 +0.045 0 2 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.440 +0.050 0 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 1.940 +0.050 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.440 +0.050 0 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 2.940 +0.050 0 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.440 +0.050 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.940 +0.050 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.440 +0.050 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.940 +0.050 0 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.440 +0.050 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.940 +0.050 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.440 +0.050 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.940 +0.050 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.440 +0.050 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.940 +0.050 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.440 +0.050 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 23 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 0.015 +0.002 17 0 65 0
29OCT26 8.50 P 0.000 0.000 0.000 0.038 +0.003 16 0 160 0
29OCT26 8.75 P 0.000 0.000 0.000 0.092 +0.011 17 0 93 0
29OCT26 9.00 P 0.186 0.186 0.186 0.189 +0.024 17 10 545 -10
29OCT26 9.25 P 0.000 0.000 0.000 0.328 +0.028 17 0 78 0
29OCT26 9.50 P 0.000 0.000 0.000 0.495 +0.034 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.706 +0.042 17 0 108 0
29OCT26 10.00 P 0.000 0.000 0.000 0.941 +0.046 17 0 76 0
29OCT26 10.50 P 0.000 0.000 0.000 1.440 +0.050 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.940 +0.050 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.440 +0.050 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.940 +0.050 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.440 +0.050 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.940 +0.050 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.440 +0.050 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.940 +0.050 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.440 +0.050 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 0.000 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.007 0.000 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.018 +0.001 18 0 10 0
27NOV26 8.25 P 0.000 0.000 0.000 0.039 +0.002 17 0 15 0
27NOV26 8.50 P 0.000 0.000 0.000 0.079 +0.005 17 0 60 0
27NOV26 8.75 P 0.145 0.145 0.145 0.144 +0.008 17 30 160 0
27NOV26 9.00 P 0.240 0.240 0.240 0.253 +0.025 18 1 64 +1
27NOV26 9.25 P 0.380 0.380 0.380 0.388 +0.026 18 1 41 +1
27NOV26 9.50 P 0.000 0.000 0.000 0.560 +0.032 19 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.738 +0.036 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.956 +0.042 18 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.440 +0.050 0 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.940 +0.050 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.440 +0.050 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.940 +0.050 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.440 +0.050 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.940 +0.050 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.440 +0.050 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.940 +0.050 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.440 +0.050 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 0.002 +0.001 19 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.009 +0.001 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.020 +0.002 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.038 +0.003 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.073 +0.008 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.124 +0.010 18 0 315 0
30DEC26 8.75 P 0.000 0.000 0.000 0.199 +0.016 18 0 398 0
30DEC26 9.00 P 0.000 0.000 0.000 0.299 +0.016 18 0 461 0
30DEC26 9.25 P 0.000 0.000 0.000 0.437 +0.024 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.592 +0.026 18 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.779 +0.038 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 0.982 +0.041 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.442 +0.052 18 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.940 +0.050 0 0 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.440 +0.050 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.940 +0.050 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.440 +0.050 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.940 +0.050 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.440 +0.050 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.940 +0.050 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.440 +0.050 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.940 +0.050 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.440 +0.050 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.940 +0.050 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.440 +0.050 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.940 +0.050 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.440 +0.050 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 0.007 +0.002 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.013 +0.003 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.025 +0.005 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.041 +0.005 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.067 +0.009 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.106 +0.013 19 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.158 +0.017 19 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.226 +0.020 19 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.331 +0.027 19 0 86 0
30MAR27 9.00 P 0.409 0.409 0.409 0.418 +0.007 18 30 190 +30
30MAR27 9.25 P 0.000 0.000 0.000 0.543 +0.015 18 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.708 +0.040 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.876 +0.045 19 0 167 0
30MAR27 10.00 P 0.000 0.000 0.000 1.060 +0.047 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.480 +0.032 19 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.942 +0.052 19 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.440 +0.050 0 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.940 +0.050 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.440 +0.050 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.940 +0.050 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.440 +0.050 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.940 +0.050 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.440 +0.050 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.940 +0.050 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.440 +0.050 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.940 +0.050 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.027 -0.003 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.045 -0.004 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.068 -0.005 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.102 -0.005 20 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.148 -0.005 20 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.205 -0.005 20 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.276 -0.005 20 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.364 -0.004 20 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.467 -0.002 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.584 +0.001 19 0 48 0
29JUN27 9.00 P 0.000 0.000 0.000 0.715 +0.005 19 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.860 +0.005 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.052 +0.009 20 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.229 +0.015 20 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.373 +0.017 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.765 +0.025 17 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.185 +0.031 15 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.624 +0.036 0 0 34 0
29JUN27 12.00 P 0.000 0.000 0.000 3.077 +0.040 0 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.539 +0.043 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.006 +0.045 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.477 +0.047 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.949 +0.043 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.590 +0.050 19 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.078 +0.006 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.108 -0.002 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.150 +0.004 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.218 +0.019 21 0 25 0
29SEP27 7.75 P 0.000 0.000 0.000 0.272 +0.008 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.351 +0.011 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.441 +0.012 20 0 0 0
29SEP27 8.50 P 0.523 0.523 0.523 0.548 +0.015 20 10 14 +10
29SEP27 8.75 P 0.000 0.000 0.000 0.667 +0.018 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.797 +0.020 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.943 +0.023 20 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.099 +0.027 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.264 +0.027 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.442 +0.031 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.821 +0.031 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.233 +0.029 17 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.662 +0.029 13 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.104 +0.031 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.555 +0.034 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.017 +0.038 0 0 30 0
TOTAL PUT 417 16,163 +78
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$ 177.400
11SEP26 134.00 C 0.00 0.00 0.00 43.41 -6.21 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 42.41 -6.21 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 41.41 -6.21 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 40.41 -6.21 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 39.41 -6.21 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 38.41 -6.21 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 37.41 -6.22 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 36.41 -6.22 0 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 35.41 -6.22 0 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 34.41 -6.22 0 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 33.41 -6.22 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 32.41 -6.23 0 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 31.41 -6.23 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 30.41 -6.23 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 29.41 -6.24 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 28.41 -6.25 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 27.41 -6.26 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 24.92 -6.28 104 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 22.43 -6.32 102 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 19.96 -6.37 104 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 17.52 -6.43 104 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 15.12 -6.50 103 0 45 0
11SEP26 165.00 C 0.00 0.00 0.00 12.81 -6.55 104 0 78 0
11SEP26 167.50 C 0.00 0.00 0.00 10.61 -6.58 103 0 78 0
11SEP26 170.00 C 0.00 0.00 0.00 8.32 -6.80 93 0 29 0
11SEP26 172.50 C 0.00 0.00 0.00 6.55 -6.61 97 0 20 0
11SEP26 175.00 C 0.00 0.00 0.00 5.00 -6.19 99 2 8 0
11SEP26 177.50 C 5.64 7.00 3.70 3.70 -5.87 101 3 10 +1
11SEP26 180.00 C 4.49 6.80 2.95 2.64 -5.50 101 40 38 +8
11SEP26 182.50 C 3.12 3.12 3.12 1.82 -5.06 102 15 21 +15
11SEP26 185.00 C 2.38 2.38 2.37 1.22 -4.54 102 49 53 +33
11SEP26 187.50 C 2.52 3.10 1.79 0.83 -3.85 105 18 16 +14
11SEP26 190.00 C 1.36 1.36 1.00 0.51 -3.25 104 22 33 +20
11SEP26 192.50 C 0.44 0.44 0.44 0.30 -2.69 104 5 24 -5
11SEP26 195.00 C 0.39 0.39 0.39 0.17 -2.17 104 1 17 -1
11SEP26 197.50 C 1.10 1.10 0.85 0.10 -1.71 105 2 32 0
11SEP26 200.00 C 0.67 0.67 0.62 0.05 -1.34 104 3 49 -2
11SEP26 202.50 C 0.00 0.00 0.00 0.03 -1.02 105 0 34 0
11SEP26 205.00 C 0.00 0.00 0.00 0.02 -0.76 109 0 21 0
11SEP26 207.50 C 0.48 0.48 0.48 0.01 -0.57 109 15 16 +15
11SEP26 210.00 C 0.38 0.38 0.15 0.01 -0.41 116 16 20 +15
11SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.29 123 0 15 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.21 130 0 30 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.14 137 0 33 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.10 144 0 11 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 -0.07 151 0 60 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.04 158 0 16 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 - 164 0 0 -
11SEP26 230.00 C 0.00 0.00 0.00 0.01 - 171 0 0 -
11SEP26 232.50 C 0.00 0.00 0.00 0.01 - 177 0 0 -
18SEP26 134.00 C 0.00 0.00 0.00 43.52 -6.26 92 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 42.54 -6.26 92 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 41.56 -6.26 92 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 40.58 -6.26 92 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 39.60 -6.27 92 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 38.63 -6.28 92 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 37.66 -6.29 92 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 36.70 -6.28 92 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 35.74 -6.29 92 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 34.79 -6.29 92 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 33.84 -6.30 92 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 32.90 -6.30 92 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 31.96 -6.30 92 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 31.05 -6.29 92 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 30.13 -6.30 92 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 29.22 -6.30 92 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 28.32 -6.29 92 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 26.13 -6.26 92 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 24.00 -6.22 92 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 21.94 -6.20 92 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 20.01 -6.08 92 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 18.12 -6.04 92 0 15 0
18SEP26 165.00 C 0.00 0.00 0.00 16.39 -5.88 92 0 4 0
18SEP26 167.50 C 0.00 0.00 0.00 14.54 -5.96 90 0 1 0
18SEP26 170.00 C 0.00 0.00 0.00 12.86 -5.93 89 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 11.44 -5.74 89 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 10.21 -5.31 90 0 0 0
18SEP26 177.50 C 9.58 9.58 9.58 9.34 -4.75 93 1 1 +1
18SEP26 180.00 C 0.00 0.00 0.00 8.09 -4.75 92 0 2 0
18SEP26 182.50 C 9.50 9.50 9.50 7.30 -4.38 94 1 4 0
18SEP26 185.00 C 0.00 0.00 0.00 6.33 -4.27 94 0 1 0
18SEP26 187.50 C 6.99 6.99 6.99 5.54 -4.09 94 8 8 +8
18SEP26 190.00 C 6.80 6.80 5.50 4.79 -3.90 94 3 22 -1
18SEP26 192.50 C 0.00 0.00 0.00 4.13 -3.66 94 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 3.55 -3.37 93 0 1 0
18SEP26 197.50 C 0.00 0.00 0.00 3.02 -3.16 93 0 0 0
18SEP26 200.00 C 3.54 3.54 3.50 2.58 -2.87 93 5 7 +1
18SEP26 202.50 C 0.00 0.00 0.00 2.17 -2.67 93 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 1.85 -2.42 93 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 1.54 -2.19 93 0 2 0
18SEP26 210.00 C 0.00 0.00 0.00 1.31 -1.99 93 0 6 0
18SEP26 212.50 C 2.87 2.87 2.87 1.08 -1.79 93 1 1 +1
18SEP26 215.00 C 0.00 0.00 0.00 0.91 -1.60 93 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.75 -1.45 93 0 1 0
18SEP26 220.00 C 0.00 0.00 0.00 0.61 -1.28 93 0 2 0
18SEP26 222.50 C 1.39 1.39 1.39 0.51 -1.14 93 1 5 0
18SEP26 225.00 C 1.70 1.70 1.70 0.40 -1.03 92 1 6 +1
18SEP26 227.50 C 0.00 0.00 0.00 0.33 - 92 0 0 -
18SEP26 230.00 C 0.00 0.00 0.00 0.27 - 92 0 0 -
18SEP26 232.50 C 0.00 0.00 0.00 0.22 - 92 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 107.43 -6.20 158 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 104.93 -6.21 144 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 102.43 -6.21 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 99.93 -6.21 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 97.43 -6.21 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 94.93 -6.21 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 92.43 -6.21 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 89.94 -6.20 128 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 87.44 -6.20 121 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 84.94 -6.21 115 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 82.44 -6.21 107 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 79.94 -6.21 95 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 77.44 -6.21 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 74.94 -6.21 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 72.44 -6.22 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 69.95 -6.21 95 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 67.45 -6.22 90 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 64.96 -6.22 92 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 62.47 -6.23 91 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 59.99 -6.23 91 0 4 0
29SEP26 120.00 C 0.00 0.00 0.00 57.52 -6.24 90 0 101 0
29SEP26 122.50 C 0.00 0.00 0.00 55.06 -6.26 90 0 101 0
29SEP26 125.00 C 0.00 0.00 0.00 52.63 -6.26 90 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 50.22 -6.26 90 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 47.85 -6.27 90 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 45.65 -6.12 94 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 43.35 -6.12 93 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 40.95 -6.27 90 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 38.93 -5.67 92 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 36.64 -6.21 90 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 34.59 -6.12 90 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 32.58 -6.10 90 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 30.63 -5.81 90 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 28.79 -5.56 90 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 26.96 -5.66 90 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 25.27 -5.78 90 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 23.61 -5.68 90 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 22.00 -5.64 90 0 25 0
29SEP26 165.00 C 0.00 0.00 0.00 20.54 -5.46 90 0 480 0
29SEP26 167.50 C 0.00 0.00 0.00 19.09 -5.35 90 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 17.72 -5.27 90 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 16.11 -5.44 88 0 211 0
29SEP26 175.00 C 0.00 0.00 0.00 15.52 -4.64 92 0 48 0
29SEP26 177.50 C 0.00 0.00 0.00 14.00 -4.79 90 0 88 0
29SEP26 180.00 C 0.00 0.00 0.00 13.00 -4.59 90 0 1,207 0
29SEP26 182.50 C 0.00 0.00 0.00 11.60 -5.05 88 0 46 0
29SEP26 185.00 C 12.66 12.66 12.10 11.01 -4.47 90 32 78 +17
29SEP26 187.50 C 11.81 11.81 11.76 10.45 -4.02 92 30 60 +30
29SEP26 190.00 C 10.89 10.89 10.88 9.00 -4.52 89 33 51 +16
29SEP26 192.50 C 0.00 0.00 0.00 8.28 -4.35 89 0 38 0
29SEP26 195.00 C 9.54 9.54 8.60 8.04 -3.76 92 29 62 -3
29SEP26 197.50 C 8.87 8.87 8.87 7.33 -3.39 92 1 36 0
29SEP26 200.00 C 8.58 8.58 8.58 6.65 -3.50 92 3 73 +3
29SEP26 205.00 C 0.00 0.00 0.00 5.56 -3.19 92 0 119 0
29SEP26 210.00 C 0.00 0.00 0.00 4.58 -2.84 91 0 39 0
29SEP26 215.00 C 0.00 0.00 0.00 3.65 -2.50 90 0 10 0
29SEP26 220.00 C 5.19 5.19 5.19 2.99 -2.20 90 5 6 0
29SEP26 225.00 C 0.00 0.00 0.00 2.42 -2.11 90 0 18 0
29SEP26 230.00 C 3.70 3.70 3.70 1.98 -1.81 90 1 50 0
29SEP26 235.00 C 0.00 0.00 0.00 1.58 -1.53 90 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 1.29 -1.28 90 0 50 0
29SEP26 245.00 C 0.00 0.00 0.00 1.01 -1.16 90 0 0 0
29SEP26 250.00 C 1.75 1.75 1.75 0.83 -0.94 90 1 6 +1
29SEP26 255.00 C 0.00 0.00 0.00 0.65 -0.85 90 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.52 -0.71 90 0 17 0
29SEP26 265.00 C 0.00 0.00 0.00 0.41 -0.61 90 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.33 -0.51 90 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.26 -0.42 90 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.20 -0.37 90 0 0 0
29SEP26 285.00 C 1.03 1.03 1.03 0.16 -0.30 90 1 4 0
29SEP26 290.00 C 1.06 1.06 1.06 0.12 -0.26 90 15 15 +15
29SEP26 295.00 C 0.97 0.97 0.97 0.10 -0.21 91 15 16 +15
29SEP26 300.00 C 0.00 0.00 0.00 0.08 -0.17 91 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.05 - 91 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 0.03 - 91 0 0 -
29SEP26 330.00 C 0.00 0.00 0.00 0.02 - 92 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 107.43 -6.20 113 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 104.93 -6.21 108 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 102.43 -6.21 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 99.93 -6.21 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 97.43 -6.21 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 94.93 -6.21 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 92.44 -6.21 94 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 89.94 -6.22 90 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 87.46 -6.22 92 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 84.98 -6.22 92 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 82.52 -6.23 92 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 80.08 -6.23 92 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 77.68 -6.22 92 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 75.29 -6.22 92 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 72.96 -6.19 92 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 70.66 -6.19 92 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 68.37 -6.18 92 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 66.17 -6.14 92 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 63.98 -6.14 92 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 61.81 -6.12 92 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 59.74 -6.04 92 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 57.68 -6.04 92 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 55.62 -6.04 92 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 53.68 -5.93 92 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 51.75 -5.91 92 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 49.84 -5.91 92 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 48.10 -5.73 93 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 46.27 -5.65 93 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 44.45 -5.72 92 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 42.69 -5.73 92 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 41.03 -5.64 92 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 39.45 -5.47 92 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 37.83 -5.52 92 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 36.30 -5.48 92 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 34.12 -6.09 89 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 33.43 -5.21 92 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 32.37 -4.83 94 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 30.66 -5.16 92 0 42 0
29OCT26 165.00 C 0.00 0.00 0.00 29.19 -4.72 92 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 27.83 -4.77 91 0 8 0
29OCT26 170.00 C 27.91 28.49 26.93 26.93 -4.76 92 22 42 -10
29OCT26 172.50 C 0.00 0.00 0.00 25.49 -4.78 91 0 77 0
29OCT26 175.00 C 0.00 0.00 0.00 24.34 -4.38 91 0 71 0
29OCT26 177.50 C 0.00 0.00 0.00 23.30 -4.30 91 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 22.87 -3.96 94 0 46 0
29OCT26 182.50 C 0.00 0.00 0.00 21.22 -4.72 91 0 17 0
29OCT26 185.00 C 0.00 0.00 0.00 20.46 -4.46 92 0 107 0
29OCT26 187.50 C 0.00 0.00 0.00 19.88 -4.07 94 0 8 0
29OCT26 190.00 C 20.00 21.00 20.00 18.93 -3.87 93 2 3 0
29OCT26 192.50 C 0.00 0.00 0.00 18.18 -3.96 94 0 16 0
29OCT26 195.00 C 0.00 0.00 0.00 17.46 -3.83 94 0 2 0
29OCT26 197.50 C 0.00 0.00 0.00 16.62 -3.86 94 0 23 0
29OCT26 200.00 C 0.00 0.00 0.00 15.87 -3.83 94 0 32 0
29OCT26 205.00 C 0.00 0.00 0.00 14.43 -3.73 94 0 0 0
29OCT26 210.00 C 15.50 15.50 15.50 13.12 -3.40 94 1 4 0
29OCT26 215.00 C 0.00 0.00 0.00 11.81 -3.41 94 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 10.75 -3.17 94 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 9.75 -2.87 93 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 8.74 -2.52 93 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 7.94 -2.67 93 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 7.20 -2.14 93 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 6.45 -2.33 93 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.82 -2.22 93 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 5.13 -2.18 92 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 4.61 -1.78 92 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 4.10 -1.78 92 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 3.85 -1.68 93 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 3.38 -1.47 92 0 0 0
29OCT26 280.00 C 5.40 5.40 5.40 3.02 -1.36 92 1 1 +1
29OCT26 285.00 C 0.00 0.00 0.00 2.70 -1.33 92 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 2.46 -1.21 92 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 2.21 -1.11 92 0 0 0
29OCT26 300.00 C 4.25 4.25 4.25 1.97 -1.01 92 1 1 +1
29OCT26 310.00 C 0.00 0.00 0.00 1.60 - 92 0 0 -
29OCT26 320.00 C 0.00 0.00 0.00 1.29 - 92 0 0 -
29OCT26 330.00 C 0.00 0.00 0.00 1.04 - 92 0 0 -
27NOV26 85.00 C 0.00 0.00 0.00 92.81 -6.20 94 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 90.46 -6.20 94 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 88.19 -6.17 94 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 85.94 -6.16 94 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 83.69 -6.16 94 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 81.53 -6.10 94 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 79.38 -6.11 94 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 77.24 -6.11 94 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 75.14 -6.06 94 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 73.11 -6.02 94 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 71.09 -6.02 94 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 69.07 -6.02 94 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 67.12 -5.95 94 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 65.24 -5.90 94 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 63.36 -5.90 94 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 61.49 -5.90 94 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 59.67 -5.85 94 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 57.96 -5.71 94 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 56.24 -5.72 94 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 54.53 -5.73 94 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 52.82 -5.73 94 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 51.26 -5.58 94 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 49.73 -5.47 94 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 48.56 -5.12 96 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 46.67 -5.49 94 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 44.86 -5.77 93 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 43.78 -5.33 94 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 42.45 -5.16 94 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 40.74 -5.54 93 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 39.46 -5.49 93 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 38.44 -5.18 94 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 37.19 -5.10 94 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 36.17 -4.79 95 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 35.11 -4.59 95 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 33.84 -4.73 95 0 17 0
27NOV26 172.50 C 0.00 0.00 0.00 32.59 -4.37 94 0 16 0
27NOV26 175.00 C 31.65 31.65 31.65 31.65 -4.20 95 1 17 +1
27NOV26 177.50 C 0.00 0.00 0.00 30.44 -4.34 94 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 29.50 -4.66 94 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 28.69 -4.30 95 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 27.83 -4.25 95 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 27.07 -4.06 96 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 26.05 -4.21 95 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.26 -4.14 96 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 24.65 -3.88 96 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 23.99 -3.73 97 0 2 0
27NOV26 200.00 C 0.00 0.00 0.00 23.21 -3.79 96 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 21.64 -3.90 96 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 20.07 -3.80 96 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 18.84 -3.67 96 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 17.61 -3.45 96 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 16.38 -3.46 96 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 15.19 -3.43 96 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.26 -3.14 96 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 13.32 -2.91 96 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 12.39 -2.91 96 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.45 -2.51 95 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 10.75 -2.31 96 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 9.77 -2.75 94 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 9.38 -2.38 95 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 8.43 -2.65 94 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 7.84 -2.56 94 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 7.36 -2.36 94 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 6.88 -2.15 94 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 6.41 -1.84 94 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 5.93 -1.85 94 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 5.51 -1.79 94 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 4.85 - 94 0 0 -
27NOV26 320.00 C 0.00 0.00 0.00 4.20 - 94 0 0 -
27NOV26 330.00 C 0.00 0.00 0.00 3.64 - 94 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 94.09 -6.18 94 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 91.97 -6.13 94 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 89.86 -6.13 94 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 87.74 -6.13 94 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 85.66 -6.10 94 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 83.66 -6.06 94 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 81.67 -6.06 94 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 79.68 -6.07 94 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 77.71 -6.05 94 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 75.87 -5.94 94 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 74.02 -5.95 94 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 72.18 -5.96 94 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 70.33 -5.97 94 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 68.58 -5.88 94 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 66.91 -5.79 94 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 65.24 -5.79 94 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 63.56 -5.80 94 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 61.89 -5.80 94 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 60.30 -5.72 94 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 59.28 -5.09 96 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 57.84 -4.35 96 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 56.10 -4.28 95 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 54.34 -5.58 94 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 52.85 -5.59 94 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 51.52 -5.44 94 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.22 -5.28 94 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.98 -5.23 94 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 47.63 -5.29 94 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.34 -5.29 94 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.04 -5.31 94 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 43.85 -5.21 94 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.75 -5.02 94 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.66 -4.91 94 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.74 -4.74 94 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 40.20 -4.19 96 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 38.33 -4.97 94 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 37.12 -5.09 94 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 36.20 -4.92 94 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 35.31 -4.71 94 0 5 0
30DEC26 182.50 C 0.00 0.00 0.00 34.45 -4.60 94 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 33.61 -4.54 94 0 10 0
30DEC26 187.50 C 0.00 0.00 0.00 32.80 -4.48 94 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 32.01 -4.42 95 0 52 0
30DEC26 192.50 C 0.00 0.00 0.00 31.25 -4.35 95 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 30.55 -4.25 95 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 30.02 -3.99 96 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 29.25 -4.00 96 0 17 0
30DEC26 205.00 C 0.00 0.00 0.00 27.30 -4.59 95 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 26.25 -3.55 96 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 24.80 -4.17 96 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 23.50 -3.98 96 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 22.34 -3.66 96 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 21.17 -3.62 96 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 20.00 -3.63 95 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.84 -3.64 95 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 17.91 -3.41 95 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 17.03 -3.13 95 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 16.14 -3.08 95 0 0 0
30DEC26 260.00 C 17.89 17.89 17.89 15.26 -3.08 95 1 1 0
30DEC26 265.00 C 0.00 0.00 0.00 14.38 -3.09 95 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 13.63 -2.97 95 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 12.98 -2.29 95 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 11.98 -2.46 94 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.69 -2.13 95 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.73 -2.47 94 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 10.40 -2.18 95 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.60 -2.36 94 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 8.97 - 95 0 0 -
30DEC26 320.00 C 0.00 0.00 0.00 7.82 - 94 0 0 -
30DEC26 330.00 C 0.00 0.00 0.00 7.17 - 95 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 98.72 -6.05 95 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 96.84 -6.02 95 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 95.08 -5.94 95 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 93.32 -5.94 95 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 91.56 -5.95 95 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 89.81 -5.94 95 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 88.05 -5.95 95 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 86.46 -5.79 95 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 84.87 -5.78 95 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 83.29 -5.79 95 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 81.71 -5.79 95 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 80.12 -5.80 95 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 78.54 -5.80 95 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 77.12 -5.64 95 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 75.73 -5.57 95 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 74.33 -5.58 95 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 72.94 -5.58 95 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 71.54 -5.59 95 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 70.15 -5.59 95 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 68.75 -5.60 95 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 67.53 -5.44 95 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 66.33 -5.30 95 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 65.13 -5.30 95 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 63.94 -5.30 95 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 62.74 -5.31 95 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 61.08 -5.90 94 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 60.34 -5.32 95 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 59.14 -5.33 95 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 58.10 -5.18 95 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 57.09 -4.99 95 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.69 -5.42 94 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 54.58 -5.47 94 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 54.08 -4.97 95 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 53.07 -4.98 95 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 52.07 -4.98 95 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 51.06 -4.99 95 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 50.04 -5.01 95 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 49.18 -4.87 95 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 48.35 -4.70 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 47.54 -4.69 95 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 46.75 -4.65 95 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 45.98 -4.60 95 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 45.23 -4.56 95 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 44.49 -4.52 95 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 43.79 -4.46 95 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 42.59 -4.91 95 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 41.77 -5.01 95 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 40.73 -4.00 96 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 38.98 -4.12 95 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 37.68 -4.10 95 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 36.38 -4.11 95 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 35.08 -4.12 95 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 33.78 -4.13 95 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 32.56 -4.06 95 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 31.56 -3.77 95 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 30.56 -3.60 95 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 29.56 -3.61 95 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.56 -3.62 95 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.56 -3.62 95 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.56 -3.63 95 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 25.61 -3.59 95 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 24.86 -3.35 95 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 24.12 -3.10 95 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 23.37 -3.08 95 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 22.63 -3.09 95 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 21.88 -3.10 95 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 21.14 -3.10 95 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 19.65 - 95 0 0 -
30MAR27 320.00 C 0.00 0.00 0.00 18.57 - 95 0 0 -
30MAR27 330.00 C 0.00 0.00 0.00 17.50 - 95 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 103.50 -6.02 95 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 101.81 -6.03 95 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 100.23 -5.93 95 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 98.72 -5.88 95 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 97.22 -5.88 95 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 95.71 -5.89 95 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 94.20 -5.90 95 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 92.70 -5.90 95 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 91.19 -5.91 95 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 89.86 -5.74 95 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 88.55 -5.69 95 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 87.23 -5.71 95 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 85.92 -5.71 95 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 84.60 -5.72 95 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 83.29 -5.72 95 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 81.97 -5.73 95 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 80.66 -5.73 95 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 79.54 -5.54 95 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 78.42 -5.46 95 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 77.30 -5.46 95 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 76.18 -5.47 95 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 75.06 -5.47 95 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 73.94 -5.48 95 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 72.82 -5.49 95 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 71.70 -5.49 95 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 70.58 -5.50 95 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 69.58 -5.38 95 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 68.65 -5.20 95 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 67.72 -5.15 95 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 66.79 -5.16 95 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 65.86 -5.16 95 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 65.30 -4.80 96 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 64.43 -4.75 96 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 63.56 -4.69 96 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 62.14 -5.19 95 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 61.21 -5.19 95 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 60.28 -5.20 95 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 60.11 -4.44 97 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 58.97 -4.66 96 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 57.95 -4.77 95 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 57.20 -4.77 95 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 56.44 -4.79 95 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 55.69 -4.79 95 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 54.94 -4.79 95 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 54.19 -4.80 95 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 53.44 -4.80 95 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 52.69 -4.81 95 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 51.19 -4.82 95 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 50.56 -3.96 97 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 49.16 -3.87 96 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 48.24 -3.48 97 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 47.36 -3.20 97 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 46.22 -3.17 97 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 44.85 -3.37 97 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 43.95 -3.10 97 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 42.74 -3.14 97 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 41.62 -3.10 97 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 40.70 -2.85 97 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 39.77 -2.70 97 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 38.85 -2.73 97 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 37.93 -2.77 97 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 37.01 -2.80 97 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 36.08 -2.84 97 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 35.16 -2.87 97 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 34.24 -2.91 97 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 33.32 -2.94 97 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 32.64 -2.73 97 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 31.28 - 97 0 0 -
29JUN27 320.00 C 0.00 0.00 0.00 29.92 - 97 0 0 -
29JUN27 330.00 C 0.00 0.00 0.00 28.56 - 97 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 108.33 -5.71 97 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 106.90 -5.71 97 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 105.47 -5.71 97 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 104.04 -5.71 97 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 102.61 -5.72 97 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 101.24 -5.66 97 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 100.00 -5.49 97 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 98.76 -5.49 97 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 97.52 -5.50 97 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 96.28 -5.50 97 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 95.04 -5.50 97 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 93.80 -5.51 97 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 92.56 -5.51 97 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 91.32 -5.51 97 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 90.23 -5.36 97 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 89.19 -5.21 97 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 88.14 -5.22 97 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 87.09 -5.22 97 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 86.04 -5.23 97 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 85.00 -5.22 97 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 83.95 -5.23 97 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 82.90 -5.23 97 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 81.85 -5.24 97 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 80.81 -5.23 97 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 79.82 -5.18 97 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 78.96 -4.99 97 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 78.10 -4.87 97 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 77.23 -4.88 97 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 76.37 -4.89 97 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 75.51 -4.89 97 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 74.65 -4.89 97 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 73.79 -4.89 97 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 72.93 -4.89 97 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 72.06 -4.90 97 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 70.39 -5.71 96 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 69.88 -5.36 96 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 69.07 -5.31 96 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 68.45 -4.52 96 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 67.70 -4.56 96 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 66.86 -5.05 96 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 66.23 -4.51 96 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 65.56 -4.68 96 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 64.89 -4.43 96 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 64.24 -4.32 96 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 63.95 -4.31 97 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 63.30 -4.31 97 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 62.23 -4.83 96 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 61.13 -4.64 97 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 59.76 -4.64 97 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 58.38 -4.51 97 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 57.30 -4.22 97 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 56.23 -4.04 97 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 55.16 -4.04 97 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 54.09 -4.05 97 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 53.02 -4.05 97 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 51.95 -4.06 97 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 50.88 -4.06 97 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 49.81 -4.07 97 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 48.74 -4.07 97 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 47.78 -3.97 97 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 46.98 -3.70 97 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 46.17 -3.56 97 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 45.37 -3.56 97 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 44.56 -3.57 97 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 43.76 -3.57 97 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 42.95 -3.58 97 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 42.15 -3.58 97 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 40.54 - 97 0 0 -
29SEP27 320.00 C 0.00 0.00 0.00 38.93 - 97 0 0 -
29SEP27 330.00 C 0.00 0.00 0.00 37.71 - 97 0 0 -
TOTAL CALL 407 11,399 +211
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 181 0 22 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 176 0 18 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 171 0 25 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 162 0 20 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 148 0 7 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 135 0 13 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.01 126 0 2 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 -0.02 122 0 29 0
11SEP26 150.00 P 0.05 0.05 0.05 0.01 -0.03 118 25 32 +25
11SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.07 107 0 9 0
11SEP26 155.00 P 0.00 0.00 0.00 0.02 -0.11 104 0 13 0
11SEP26 157.50 P 0.00 0.00 0.00 0.05 -0.14 105 0 20 0
11SEP26 160.00 P 0.41 0.41 0.41 0.11 -0.20 105 15 19 +13
11SEP26 162.50 P 0.00 0.00 0.00 0.20 -0.28 103 0 2 0
11SEP26 165.00 P 0.40 0.42 0.40 0.38 -0.33 102 25 56 +5
11SEP26 167.50 P 0.70 0.70 0.70 0.68 -0.35 102 1 105 -1
11SEP26 170.00 P 2.00 2.00 2.00 1.13 -0.32 102 1 18 +1
11SEP26 172.50 P 1.38 1.38 1.38 1.79 -0.19 102 15 32 +15
11SEP26 175.00 P 2.80 2.80 2.30 2.66 +0.03 101 20 32 0
11SEP26 177.50 P 3.20 4.00 3.20 4.00 +0.58 106 5 9 +3
11SEP26 180.00 P 5.00 5.04 4.45 5.22 +0.84 101 14 40 +10
11SEP26 182.50 P 0.00 0.00 0.00 6.91 +1.33 102 0 15 0
11SEP26 185.00 P 7.50 7.50 7.50 8.89 +1.91 105 1 8 0
11SEP26 187.50 P 0.00 0.00 0.00 10.88 +2.37 103 0 10 0
11SEP26 190.00 P 0.00 0.00 0.00 13.08 +2.91 103 0 2 0
11SEP26 192.50 P 0.00 0.00 0.00 15.38 +3.42 103 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 17.76 +4.11 104 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 20.18 +4.54 103 0 15 0
11SEP26 200.00 P 0.00 0.00 0.00 22.64 +4.93 104 0 16 0
11SEP26 202.50 P 0.00 0.00 0.00 25.12 +5.23 105 0 15 0
11SEP26 205.00 P 0.00 0.00 0.00 27.61 +5.47 107 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 30.10 +5.67 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 32.60 +5.82 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 35.10 +5.93 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 37.60 +6.01 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 40.10 +6.08 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 42.60 +6.12 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 45.10 +6.15 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 47.60 +6.17 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 50.10 - 0 0 0 -
11SEP26 230.00 P 0.00 0.00 0.00 52.60 - 0 0 0 -
11SEP26 232.50 P 0.00 0.00 0.00 55.10 - 0 0 0 -
18SEP26 134.00 P 0.00 0.00 0.00 0.18 -0.06 93 0 1 0
18SEP26 135.00 P 0.00 0.00 0.00 0.21 -0.07 92 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.25 -0.05 93 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.27 -0.07 92 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.31 -0.07 92 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.36 -0.08 92 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.41 -0.08 92 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.46 -0.08 92 0 1 0
18SEP26 142.00 P 0.00 0.00 0.00 0.54 -0.06 93 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.62 -0.06 93 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.70 -0.08 93 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.78 -0.08 93 0 17 0
18SEP26 146.00 P 0.00 0.00 0.00 0.88 -0.02 93 0 1 0
18SEP26 147.00 P 0.00 0.00 0.00 0.95 -0.03 92 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 1.06 -0.03 92 0 15 0
18SEP26 149.00 P 0.00 0.00 0.00 1.15 -0.05 92 0 39 0
18SEP26 150.00 P 1.33 1.33 1.33 1.29 -0.01 92 4 20 +4
18SEP26 152.50 P 0.00 0.00 0.00 1.63 -0.01 91 0 32 0
18SEP26 155.00 P 0.00 0.00 0.00 2.07 +0.06 91 0 15 0
18SEP26 157.50 P 0.00 0.00 0.00 2.55 +0.08 91 0 8 0
18SEP26 160.00 P 3.00 3.00 3.00 3.17 +0.20 91 1 4 0
18SEP26 162.50 P 0.00 0.00 0.00 3.82 +0.25 91 0 0 0
18SEP26 165.00 P 4.00 4.00 4.00 4.63 +0.41 91 1 4 +1
18SEP26 167.50 P 0.00 0.00 0.00 5.49 +0.52 90 0 3 0
18SEP26 170.00 P 0.00 0.00 0.00 6.51 +0.72 91 0 3 0
18SEP26 172.50 P 0.00 0.00 0.00 7.67 +0.97 91 0 0 0
18SEP26 175.00 P 7.80 8.50 7.80 8.95 +1.26 92 4 5 +4
18SEP26 177.50 P 0.00 0.00 0.00 10.34 +1.52 92 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 11.85 +1.79 93 0 10 0
18SEP26 182.50 P 0.00 0.00 0.00 13.32 +1.89 93 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 14.91 +2.05 93 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 16.77 +2.40 94 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 18.34 +2.38 92 0 20 0
18SEP26 192.50 P 0.00 0.00 0.00 20.21 +2.74 92 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 22.15 +2.98 92 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 24.14 +3.18 92 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 26.22 +3.47 92 0 16 0
18SEP26 202.50 P 0.00 0.00 0.00 28.33 +3.66 92 0 15 0
18SEP26 205.00 P 0.00 0.00 0.00 30.52 +3.89 92 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 32.72 +4.11 92 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 34.99 +4.30 92 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 37.28 +4.50 92 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 39.61 +4.68 92 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 41.96 +4.83 92 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 44.33 +5.00 92 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 46.73 +5.13 92 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 49.13 +5.24 92 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 51.57 - 92 0 0 -
18SEP26 230.00 P 0.00 0.00 0.00 54.00 - 92 0 0 -
18SEP26 232.50 P 0.00 0.00 0.00 56.45 - 92 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 0.00 128 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.01 87 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.01 89 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.04 -0.01 91 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.05 -0.02 90 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.08 -0.02 91 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.11 -0.02 90 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 0.16 -0.02 91 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.21 -0.03 91 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.28 -0.03 91 0 27 0
29SEP26 120.00 P 0.65 0.65 0.65 0.37 -0.03 91 2 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.49 -0.02 91 0 100 0
29SEP26 125.00 P 0.86 0.86 0.86 0.63 -0.02 91 1 4 +1
29SEP26 127.50 P 0.00 0.00 0.00 0.77 -0.03 90 0 12 0
29SEP26 130.00 P 0.00 0.00 0.00 0.97 -0.03 90 0 34 0
29SEP26 132.50 P 0.00 0.00 0.00 1.19 -0.02 90 0 29 0
29SEP26 135.00 P 0.00 0.00 0.00 1.48 0.00 90 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 1.77 0.00 90 0 31 0
29SEP26 140.00 P 2.50 2.50 1.95 2.22 +0.12 91 4 22 -2
29SEP26 142.50 P 0.00 0.00 0.00 2.56 +0.06 90 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 3.05 +0.15 90 0 33 0
29SEP26 147.50 P 0.00 0.00 0.00 3.68 +0.27 91 0 110 0
29SEP26 150.00 P 0.00 0.00 0.00 4.15 +0.21 90 0 71 0
29SEP26 152.50 P 4.55 4.55 4.55 4.68 +0.19 89 1 29 0
29SEP26 155.00 P 0.00 0.00 0.00 5.54 +0.36 91 0 77 0
29SEP26 157.50 P 0.00 0.00 0.00 6.21 +0.34 89 0 29 0
29SEP26 160.00 P 0.00 0.00 0.00 7.17 +0.55 90 0 24 0
29SEP26 162.50 P 0.00 0.00 0.00 8.07 +0.59 90 0 32 0
29SEP26 165.00 P 0.00 0.00 0.00 9.03 +0.93 90 0 956 0
29SEP26 167.50 P 0.00 0.00 0.00 10.47 +1.46 92 0 45 0
29SEP26 170.00 P 0.00 0.00 0.00 10.96 +0.93 88 0 38 0
29SEP26 172.50 P 0.00 0.00 0.00 12.92 +1.86 93 0 111 0
29SEP26 175.00 P 0.00 0.00 0.00 13.68 +1.46 90 0 21 0
29SEP26 177.50 P 13.92 13.97 13.92 15.10 +1.69 90 30 30 +15
29SEP26 180.00 P 15.51 15.51 15.29 16.61 +1.91 90 30 1,352 +30
29SEP26 182.50 P 16.70 16.71 16.70 18.57 +2.52 94 30 120 +30
29SEP26 185.00 P 0.00 0.00 0.00 20.17 +2.51 94 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 21.36 +2.30 91 0 13 0
29SEP26 190.00 P 0.00 0.00 0.00 23.53 +2.92 95 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 24.56 +2.34 90 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 26.37 +2.48 90 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 28.18 +2.57 90 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 30.03 +2.11 90 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 33.96 +2.28 90 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 38.01 +2.55 90 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 42.22 +3.73 90 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 46.57 +4.04 90 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 50.99 +4.25 90 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 55.56 +4.54 90 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 60.16 +4.71 90 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 64.88 +4.96 90 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 69.61 +5.09 90 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 74.43 +5.30 90 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 79.26 +5.40 90 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 84.14 +5.55 90 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 89.04 +5.65 90 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 93.96 +5.74 90 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.90 +5.83 90 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 103.85 +5.89 90 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 108.82 +5.96 91 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.79 +6.01 91 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 118.77 +6.05 91 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 123.75 +6.09 91 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 133.73 - 91 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 143.71 - 88 0 0 -
29SEP26 330.00 P 0.00 0.00 0.00 153.70 - 82 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.03 -0.01 91 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 0.00 93 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.07 0.00 92 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.09 -0.01 92 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.13 0.00 92 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.17 0.00 92 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.22 -0.01 92 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.29 0.00 92 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.37 +0.01 92 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.48 +0.02 93 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.56 0.00 92 0 2 0
29OCT26 97.50 P 1.05 1.05 1.05 0.70 +0.01 92 3 16 +1
29OCT26 100.00 P 0.00 0.00 0.00 0.85 +0.01 92 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.01 +0.01 92 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.24 +0.05 92 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 1.46 +0.04 92 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 1.70 +0.06 92 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 2.02 +0.10 92 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 2.33 +0.09 92 0 32 0
29OCT26 117.50 P 0.00 0.00 0.00 2.66 +0.10 92 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 3.09 +0.18 92 0 9 0
29OCT26 122.50 P 0.00 0.00 0.00 3.52 +0.17 92 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 3.96 +0.18 92 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 4.50 +0.28 92 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 4.92 +0.15 91 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 5.48 +0.14 91 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 6.08 +0.16 91 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 6.79 +0.28 91 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 7.50 +0.26 91 0 24 0
29OCT26 142.50 P 0.00 0.00 0.00 8.21 +0.23 91 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 9.02 +0.30 91 0 3 0
29OCT26 147.50 P 0.00 0.00 0.00 9.90 +0.43 91 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 10.79 +0.72 91 0 6 0
29OCT26 152.50 P 0.00 0.00 0.00 11.68 +0.37 90 0 27 0
29OCT26 155.00 P 0.00 0.00 0.00 12.66 +0.80 90 0 100 0
29OCT26 157.50 P 0.00 0.00 0.00 13.90 +1.15 91 0 23 0
29OCT26 160.00 P 0.00 0.00 0.00 15.00 +1.23 91 0 25 0
29OCT26 162.50 P 0.00 0.00 0.00 16.09 +1.24 91 0 9 0
29OCT26 165.00 P 0.00 0.00 0.00 17.31 +1.38 91 0 20 0
29OCT26 167.50 P 0.00 0.00 0.00 18.58 +1.35 91 0 4 0
29OCT26 170.00 P 0.00 0.00 0.00 19.91 +1.45 91 0 40 0
29OCT26 172.50 P 0.00 0.00 0.00 21.28 +1.55 92 0 38 0
29OCT26 175.00 P 0.00 0.00 0.00 22.70 +1.65 92 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 24.16 +1.74 92 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 25.68 +1.85 92 0 30 0
29OCT26 182.50 P 0.00 0.00 0.00 27.36 +2.09 93 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 28.58 +1.82 92 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 30.28 +1.98 93 0 3 0
29OCT26 190.00 P 0.00 0.00 0.00 31.95 +2.16 93 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 33.80 +2.39 94 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 35.60 +2.56 94 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 37.39 +2.67 94 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.20 +2.80 95 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 42.92 +2.92 95 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 45.84 +2.18 92 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 49.57 +2.93 92 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 53.53 +3.16 92 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 57.55 +3.44 92 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 61.58 +3.47 92 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 65.79 +3.65 92 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 70.07 +3.90 92 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 74.35 +3.99 92 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 78.73 +4.09 92 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 83.21 +4.29 92 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 87.70 +4.48 92 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 92.20 +4.49 92 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 96.84 +4.65 92 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 101.48 +4.79 92 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 106.13 +4.91 92 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 110.82 +4.95 92 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 115.58 +5.07 92 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 120.35 +5.18 92 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 125.12 +5.28 92 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 134.78 - 92 0 0 -
29OCT26 320.00 P 0.00 0.00 0.00 144.49 - 92 0 0 -
29OCT26 330.00 P 0.00 0.00 0.00 154.28 - 92 0 0 -
27NOV26 85.00 P 0.00 0.00 0.00 1.02 0.00 94 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 1.19 -0.01 94 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.43 +0.05 94 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.67 +0.05 94 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.91 +0.04 94 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 2.24 +0.04 94 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 2.58 +0.10 94 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 2.92 +0.10 94 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 3.31 +0.10 94 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 3.77 +0.19 94 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 4.23 +0.19 94 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 4.69 +0.18 94 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 5.23 +0.26 94 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 5.84 +0.32 94 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 6.44 +0.31 94 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 7.05 +0.31 94 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 7.72 +0.37 94 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 8.50 +0.50 94 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 9.27 +0.50 94 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 10.04 +0.49 94 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 10.81 +0.48 94 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 11.74 +0.63 94 0 1 0
27NOV26 140.00 P 0.00 0.00 0.00 12.70 +0.74 94 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 13.65 +0.73 94 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 14.61 +0.73 94 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 15.57 +0.73 94 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 16.70 +0.89 94 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 17.85 +1.05 94 0 15 0
27NOV26 155.00 P 18.53 18.53 18.53 19.00 +1.05 94 1 18 +1
27NOV26 157.50 P 0.00 0.00 0.00 20.05 +1.45 94 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 21.39 +1.63 95 0 23 0
27NOV26 162.50 P 0.00 0.00 0.00 22.34 +1.46 94 0 21 0
27NOV26 165.00 P 0.00 0.00 0.00 23.65 +1.07 94 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 25.01 +1.50 94 0 15 0
27NOV26 170.00 P 25.80 25.80 25.80 26.41 +1.57 94 1 15 0
27NOV26 172.50 P 0.00 0.00 0.00 27.87 +1.67 94 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 29.33 +1.73 94 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 30.84 +1.80 95 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 32.39 +1.88 95 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 34.03 +2.03 95 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.38 +1.84 94 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.80 +1.58 94 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.64 +1.83 95 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 40.36 +1.70 95 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 41.77 +1.43 94 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 43.50 +1.78 94 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 45.23 +1.58 94 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 48.94 +2.61 95 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 52.64 +2.85 96 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 55.94 +2.68 94 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 59.73 +2.89 94 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 63.52 +2.88 94 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 67.37 +2.93 94 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 71.44 +3.20 94 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 75.52 +3.42 94 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 79.61 +3.42 94 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 83.70 +3.43 94 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 88.01 +3.65 94 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 92.33 +3.87 94 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 96.66 +3.95 94 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 100.99 +3.95 94 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 105.39 +4.02 94 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 109.91 +4.20 94 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 114.43 +4.38 94 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 118.95 +4.43 94 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 123.48 +4.44 94 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 128.07 +4.50 94 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 137.41 - 94 0 0 -
27NOV26 320.00 P 0.00 0.00 0.00 146.77 - 94 0 0 -
27NOV26 330.00 P 0.00 0.00 0.00 156.23 - 94 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 2.16 +0.03 94 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.59 +0.15 95 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.97 +0.17 95 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 3.24 +0.07 94 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.64 +0.11 94 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 4.18 +0.21 94 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 4.61 +0.15 94 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.09 +0.14 94 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.60 +0.16 94 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.24 +0.26 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.87 +0.25 94 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 7.51 +0.25 94 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.14 +0.24 94 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 8.87 +0.33 94 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 9.49 +0.24 93 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 10.17 +0.41 93 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 11.29 +0.41 94 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 12.09 +0.40 94 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 12.99 +0.49 94 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 13.66 +0.60 93 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 14.54 +0.65 92 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 15.65 +0.77 93 0 401 0
30DEC26 140.00 P 0.00 0.00 0.00 16.95 +0.63 94 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 17.94 +0.62 94 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 19.09 +0.78 94 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.28 +0.94 94 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 21.46 +0.93 94 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 22.65 +0.93 94 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 23.84 +0.92 94 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 25.02 +0.91 94 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 26.36 +1.06 94 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 27.26 +0.76 93 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.66 +1.12 93 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 30.10 +1.54 93 0 0 0
30DEC26 170.00 P 31.50 31.50 31.50 31.50 +1.53 93 1 1 +1
30DEC26 172.50 P 0.00 0.00 0.00 33.07 +1.66 93 0 2 0
30DEC26 175.00 P 0.00 0.00 0.00 34.61 +1.73 94 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 36.17 +1.79 94 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 37.76 +1.86 94 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 39.32 +1.86 94 0 1 0
30DEC26 185.00 P 0.00 0.00 0.00 40.86 +1.82 94 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.44 +1.78 94 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.02 +1.55 94 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.60 +1.49 94 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.05 +1.36 94 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 48.77 +1.59 94 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.66 +2.02 94 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 54.18 +1.57 94 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 58.23 +2.04 95 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 61.22 +1.35 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.95 +2.39 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.79 +2.69 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 72.63 +2.73 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.47 +2.72 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.33 +2.73 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.41 +2.95 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.53 +3.20 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.66 +3.27 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 96.79 +3.27 94 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 100.93 +3.28 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 105.19 +3.40 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 109.55 +3.62 94 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 113.90 +3.80 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 118.27 +3.81 94 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 122.64 +3.81 94 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 127.01 +3.82 94 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 131.51 +3.95 94 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 140.60 - 94 0 0 -
30DEC26 320.00 P 0.00 0.00 0.00 149.71 - 94 0 0 -
30DEC26 330.00 P 0.00 0.00 0.00 158.87 - 94 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 6.18 +0.16 95 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.77 +0.20 95 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.47 +0.28 95 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.17 +0.27 95 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.87 +0.26 95 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.57 +0.26 95 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.28 +0.26 95 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.15 +0.42 95 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.03 +0.43 95 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.91 +0.42 95 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.79 +0.42 95 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.67 +0.42 95 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.55 +0.41 95 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.60 +0.57 95 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.67 +0.64 95 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.74 +0.64 95 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 19.81 +0.63 95 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 20.88 +0.63 95 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.95 +0.63 95 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.02 +0.62 95 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 24.27 +0.79 95 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 25.54 +0.92 95 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.80 +0.91 95 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 27.78 +0.62 94 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 29.06 +0.63 94 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 29.93 +1.06 93 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 31.87 +0.90 95 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 33.14 +0.90 95 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.58 +1.06 95 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 36.04 +1.24 95 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 37.43 +2.02 94 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 38.51 +1.71 94 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 40.01 +0.84 94 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 41.52 +1.51 94 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.08 +1.57 94 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 44.65 +1.61 94 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.24 +1.65 95 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 47.85 +1.70 95 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 49.49 +1.75 95 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 51.27 +1.91 95 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 52.73 +1.74 94 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 54.72 +2.08 95 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 56.11 +1.94 95 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 57.76 +1.93 95 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.41 +1.76 95 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.07 +1.66 95 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 62.72 +1.66 95 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 66.19 +1.81 95 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.83 +2.12 95 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 73.47 +2.13 95 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 77.12 +2.13 95 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 80.78 +2.14 95 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 84.44 +2.14 95 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 88.19 +2.22 95 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 92.13 +2.49 95 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 96.09 +2.65 95 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 100.04 +2.65 95 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 104.00 +2.65 95 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 107.96 +2.64 95 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 111.93 +2.65 95 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 115.96 +2.71 95 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 120.17 +2.94 95 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 124.38 +3.16 95 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 128.60 +3.18 95 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 132.82 +3.19 95 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 137.05 +3.19 95 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 141.28 +3.20 95 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 149.76 - 95 0 0 -
30MAR27 320.00 P 0.00 0.00 0.00 158.62 - 95 0 0 -
30MAR27 330.00 P 0.00 0.00 0.00 167.49 - 95 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 10.36 +0.19 95 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.12 +0.18 95 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.99 +0.29 95 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.93 +0.34 95 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.87 +0.33 95 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.81 +0.33 95 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.75 +0.32 95 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.69 +0.31 95 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.64 +0.32 95 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.75 +0.47 95 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 19.89 +0.52 95 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.02 +0.51 95 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.15 +0.50 95 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.28 +0.50 95 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.42 +0.50 95 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.55 +0.49 95 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.71 +0.50 95 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.03 +0.68 95 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.36 +0.76 95 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.69 +0.76 95 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.02 +0.75 95 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.35 +0.75 95 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.68 +0.74 95 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.01 +0.74 95 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.35 +0.74 95 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.69 +0.74 95 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.15 +0.86 95 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.67 +1.03 95 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.19 +1.07 95 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.71 +1.06 95 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 46.49 +1.32 96 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 47.82 +1.12 96 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.29 +1.06 95 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.86 +1.07 95 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.45 +1.19 96 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 54.03 +1.19 96 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 55.74 +1.20 96 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 57.03 +1.14 95 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 58.97 +1.34 96 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 60.55 +1.57 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 62.27 +1.58 96 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 64.42 +2.02 96 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 66.03 +1.92 96 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 67.26 +1.44 95 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 68.97 +1.44 95 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 70.68 +1.44 95 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 72.39 +1.44 95 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 75.82 +1.44 95 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 79.31 +1.50 95 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 83.05 +1.79 95 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 86.79 +1.90 95 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 90.54 +1.90 95 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 94.28 +1.89 95 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 98.04 +1.90 95 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 101.79 +1.89 95 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 105.56 +1.90 95 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 109.43 +2.00 95 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 113.46 +2.25 95 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 117.49 +2.41 95 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 121.53 +2.41 95 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 125.57 +2.41 95 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 129.61 +2.40 95 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 133.66 +2.41 95 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 137.71 +2.41 95 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 141.77 +2.41 95 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 145.85 +2.43 95 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 150.13 +2.65 95 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 158.69 - 95 0 0 -
29JUN27 320.00 P 0.00 0.00 0.00 167.26 - 95 0 0 -
29JUN27 330.00 P 0.00 0.00 0.00 175.85 - 95 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 14.62 +0.50 97 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.61 +0.50 97 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.61 +0.50 97 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.61 +0.50 97 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.61 +0.49 97 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.69 +0.57 97 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.88 +0.72 97 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.07 +0.72 97 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.26 +0.72 97 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.45 +0.72 97 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.65 +0.72 97 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 26.84 +0.72 97 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 28.04 +0.72 97 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 29.24 +0.72 97 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.59 +0.87 97 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 31.97 +1.00 97 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.36 +1.00 97 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 34.75 +1.00 97 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 36.13 +0.99 97 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 37.52 +1.00 97 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 38.91 +1.00 97 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 40.30 +0.99 97 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 41.70 +1.00 97 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 43.09 +1.00 97 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.56 +1.07 97 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.13 +1.24 97 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.71 +1.35 97 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 49.28 +1.34 97 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.86 +1.34 97 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 52.44 +1.35 97 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.48 +1.81 98 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 55.41 +1.16 97 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 57.44 +1.61 97 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 59.07 +1.24 97 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 60.69 +1.23 97 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 62.41 +1.53 98 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 63.98 +1.47 98 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 65.72 +1.62 98 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 67.47 +1.73 98 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 69.15 +1.71 98 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 70.89 +1.82 98 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 72.72 +1.69 98 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 74.49 +1.73 98 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 75.72 +1.20 97 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 77.48 +1.20 97 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 79.24 +1.75 97 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 81.00 +1.75 97 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 84.52 +1.75 97 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 88.05 +1.76 97 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 91.59 +1.77 97 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 95.41 +2.06 97 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 99.23 +2.21 97 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 103.06 +2.21 97 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 106.89 +2.21 97 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 110.72 +2.21 97 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 114.56 +2.21 97 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 118.41 +2.22 97 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 122.26 +2.23 97 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 126.12 +2.24 97 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 130.09 +2.36 97 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 134.19 +2.59 97 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 138.30 +2.72 97 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 142.40 +2.71 97 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 146.51 +2.71 97 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 150.62 +2.72 97 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 154.74 +2.72 97 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 158.86 +2.73 97 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 167.11 - 97 0 0 -
29SEP27 320.00 P 0.00 0.00 0.00 175.40 - 97 0 0 -
29SEP27 330.00 P 0.00 0.00 0.00 184.03 - 97 0 0 -
TOTAL PUT 236 10,766 +157
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$ 13.280
29SEP26 6.75 C 0.00 0.00 0.00 6.54 -0.50 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.29 -0.50 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.04 -0.50 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.79 -0.50 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.54 -0.50 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.29 -0.50 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.06 -0.48 101 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.79 -0.50 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.54 -0.50 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.29 -0.50 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.04 -0.50 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.79 -0.50 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 -0.49 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.30 -0.49 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.80 -0.49 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.29 -0.50 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 -0.46 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 -0.41 41 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.98 -0.31 40 0 0 0
29SEP26 13.00 C 0.72 0.72 0.72 0.63 -0.26 38 15 565 0
29SEP26 13.50 C 0.49 0.49 0.45 0.39 -0.16 39 7 195 +5
29SEP26 14.00 C 0.28 0.28 0.25 0.23 -0.12 40 4 473 0
29SEP26 14.50 C 0.14 0.14 0.14 0.13 -0.08 41 2 323 -2
29SEP26 15.00 C 0.09 0.09 0.09 0.07 -0.05 42 1 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 264 0
29SEP26 16.50 C 0.03 0.03 0.03 0.01 -0.01 45 34 653 +34
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.31 -0.48 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.06 -0.48 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.82 -0.47 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.57 -0.47 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.32 -0.47 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.07 -0.47 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.81 -0.48 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.56 -0.48 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.33 -0.46 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.86 -0.43 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.42 -0.37 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.99 -0.30 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.60 -0.25 41 0 108 0
29OCT26 12.50 C 0.00 0.00 0.00 1.23 -0.25 39 0 75 0
29OCT26 13.00 C 0.92 0.92 0.92 0.94 -0.26 39 20 250 +20
29OCT26 13.50 C 0.00 0.00 0.00 0.70 -0.18 39 0 266 0
29OCT26 14.00 C 0.55 0.55 0.52 0.52 -0.13 40 11 99 0
29OCT26 14.50 C 0.40 0.40 0.38 0.39 -0.10 41 20 110 -3
29OCT26 15.00 C 0.30 0.30 0.30 0.27 -0.10 41 1 297 +1
29OCT26 15.50 C 0.00 0.00 0.00 0.19 -0.07 41 0 17 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.84 -0.45 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.58 -0.46 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.35 -0.44 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.11 -0.43 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.88 -0.41 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.63 -0.41 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.40 -0.39 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.96 -0.33 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.54 -0.27 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.15 -0.24 41 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.80 -0.22 42 0 45 0
27NOV26 12.50 C 0.00 0.00 0.00 1.45 -0.23 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.17 -0.19 40 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.95 -0.16 41 0 135 0
27NOV26 14.00 C 0.00 0.00 0.00 0.76 -0.15 41 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.60 -0.12 42 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.48 -0.10 42 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.37 -0.08 42 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.28 -0.07 42 0 99 0
27NOV26 16.50 C 0.28 0.28 0.28 0.21 -0.05 42 15 17 +15
27NOV26 17.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 6.10 -0.44 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.85 -0.44 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.61 -0.43 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.37 -0.42 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.11 -0.43 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.87 -0.42 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.63 -0.41 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.40 -0.39 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.18 -0.36 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.95 -0.34 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.72 -0.32 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.49 -0.30 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.06 -0.27 40 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.66 -0.25 40 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 2.30 -0.17 41 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 -0.23 41 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.65 -0.23 40 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.21 40 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 -0.19 40 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 -0.17 41 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.79 -0.14 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 -0.13 42 0 118 0
30DEC26 15.50 C 0.58 0.58 0.58 0.53 -0.12 41 1 35 +1
30DEC26 16.00 C 0.49 0.49 0.46 0.42 -0.11 41 2 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 -0.09 41 0 227 0
30DEC26 17.00 C 0.36 0.36 0.34 0.27 -0.08 41 856 422 +406
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.07 41 0 4 0
30DEC26 18.00 C 0.28 0.28 0.28 0.17 -0.05 41 15 17 +15
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.05 41 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 44 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 5.47 -0.32 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.24 -0.30 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.01 -0.28 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.79 -0.26 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.57 -0.22 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.35 -0.22 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.14 -0.22 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.93 -0.24 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.73 -0.23 40 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 3.34 -0.24 40 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.97 -0.23 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.67 -0.19 40 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.33 -0.19 39 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 2.07 -0.23 40 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.82 -0.21 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.60 -0.20 40 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.40 -0.19 40 0 55 0
30MAR27 14.50 C 1.30 1.30 1.24 1.23 -0.18 41 60 30 -4
30MAR27 15.00 C 1.15 1.15 1.08 1.08 -0.17 41 105 152 +75
30MAR27 15.50 C 0.00 0.00 0.00 0.94 -0.14 41 0 8 0
30MAR27 16.00 C 0.90 0.90 0.90 0.81 -0.13 41 15 25 -15
30MAR27 16.50 C 0.81 0.81 0.75 0.69 -0.13 41 45 45 +45
30MAR27 17.00 C 0.69 0.69 0.69 0.60 -0.11 41 2 6 +2
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.10 41 0 15 0
30MAR27 18.00 C 0.54 0.54 0.54 0.44 -0.09 41 2 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.08 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.07 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 -0.06 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.59 -0.27 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.37 -0.25 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.16 -0.24 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.95 -0.24 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.75 -0.26 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.54 -0.24 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.35 -0.23 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.16 -0.19 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.96 -0.20 40 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 3.59 -0.23 39 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 3.25 -0.22 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.94 -0.21 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.65 -0.23 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.39 -0.22 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 2.16 -0.19 40 0 67 0
29JUN27 13.50 C 1.99 1.99 1.99 1.95 -0.18 40 21 1 -21
29JUN27 14.00 C 0.00 0.00 0.00 1.76 -0.18 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.53 -0.23 39 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.37 -0.23 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.30 -0.15 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.13 -0.12 40 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 1.03 -0.16 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.92 -0.13 41 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.82 -0.14 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.72 -0.13 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.64 -0.12 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.57 -0.12 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.51 -0.10 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.45 -0.09 41 0 18 0
29JUN27 21.00 C 0.50 0.50 0.50 0.35 -0.08 41 3 3 +3
29SEP27 9.25 C 0.00 0.00 0.00 4.54 -0.48 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.35 -0.48 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.16 -0.49 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.98 -0.50 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.63 -0.51 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.31 -0.52 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 3.01 -0.41 41 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 2.74 -0.41 41 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 2.55 -0.34 42 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 2.31 -0.35 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.09 -0.35 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.89 -0.35 42 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.71 -0.34 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.54 -0.34 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.39 -0.33 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.25 -0.33 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 1.13 -0.34 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.02 -0.33 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.92 -0.33 41 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.83 -0.33 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.75 -0.32 41 0 0 0
TOTAL CALL 1,257 14,975 +577
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 0.00 122 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 110 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 99 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 424 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 188 0
29SEP26 12.50 P 0.17 0.18 0.16 0.18 +0.04 40 11 570 -2
29SEP26 13.00 P 0.32 0.36 0.32 0.36 +0.08 41 82 908 +61
29SEP26 13.50 P 0.54 0.54 0.53 0.62 +0.13 42 2 606 -1
29SEP26 14.00 P 0.00 0.00 0.00 0.93 +0.15 40 0 452 0
29SEP26 14.50 P 0.00 0.00 0.00 1.33 +0.21 41 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 +0.24 41 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 2.29 +0.31 53 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.78 +0.25 59 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.26 +0.25 61 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.76 +0.26 68 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.26 +0.27 74 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.78 +0.27 85 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.22 +0.24 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.72 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.22 +0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.72 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.78 +0.29 117 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.72 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.72 +0.25 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 76 0
29OCT26 10.50 P 0.06 0.06 0.06 0.05 +0.01 42 1 72 0
29OCT26 11.00 P 0.10 0.10 0.10 0.09 +0.01 41 10 82 0
29OCT26 11.50 P 0.00 0.00 0.00 0.17 +0.04 41 0 128 0
29OCT26 12.00 P 0.27 0.27 0.27 0.28 +0.06 41 3 268 -3
29OCT26 12.50 P 0.39 0.45 0.39 0.42 +0.06 40 132 238 +73
29OCT26 13.00 P 0.65 0.65 0.63 0.63 +0.09 40 65 131 -30
29OCT26 13.50 P 0.81 0.81 0.81 0.91 +0.14 41 30 75 +24
29OCT26 14.00 P 0.00 0.00 0.00 1.23 +0.16 42 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 1.55 +0.16 41 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 1.94 +0.19 41 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 2.43 +0.22 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.88 +0.23 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.34 +0.25 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.80 +0.21 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.29 +0.24 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.78 +0.23 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.26 +0.23 56 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.12 +0.02 42 0 17 0
27NOV26 11.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.31 +0.06 42 0 34 0
27NOV26 12.00 P 0.42 0.43 0.42 0.44 +0.06 41 11 127 +8
27NOV26 12.50 P 0.61 0.61 0.61 0.63 +0.09 42 3 130 -3
27NOV26 13.00 P 0.82 0.86 0.82 0.85 +0.12 42 35 124 -6
27NOV26 13.50 P 1.08 1.08 1.04 1.11 +0.14 42 35 40 +35
27NOV26 14.00 P 1.42 1.42 1.42 1.42 +0.16 42 15 53 +8
27NOV26 14.50 P 0.00 0.00 0.00 1.74 +0.16 41 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 2.10 +0.18 41 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.57 +0.27 45 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.99 +0.21 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.44 +0.23 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.88 +0.21 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.34 +0.23 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.81 +0.20 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.30 +0.22 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 41 1 0 -1
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.01 41 0 21 0
30DEC26 10.00 P 0.13 0.13 0.13 0.13 +0.01 42 15 95 +5
30DEC26 10.50 P 0.20 0.20 0.20 0.20 +0.02 41 15 237 +15
30DEC26 11.00 P 0.30 0.30 0.30 0.29 +0.03 41 15 300 0
30DEC26 11.50 P 0.40 0.40 0.40 0.41 +0.03 40 15 454 +15
30DEC26 12.00 P 0.52 0.56 0.52 0.58 +0.06 41 31 3,395 -15
30DEC26 12.50 P 0.69 0.74 0.69 0.77 +0.08 41 110 271 +72
30DEC26 13.00 P 0.95 0.96 0.89 1.00 +0.10 41 105 150 +75
30DEC26 13.50 P 1.22 1.22 1.22 1.28 +0.12 41 15 21 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 +0.12 41 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.91 +0.15 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 +0.13 42 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 +0.16 44 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.10 +0.18 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 +0.19 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 +0.20 46 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.42 +0.19 46 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.88 +0.19 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.35 +0.19 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.82 +0.18 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.29 +0.19 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.78 +0.20 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.78 +0.24 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.72 +0.18 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.72 +0.25 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 0.00 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 0.00 41 1 3 +1
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.01 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 +0.01 40 1 4 -1
30MAR27 9.25 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.01 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.02 41 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 34 0
30MAR27 10.50 P 0.40 0.40 0.40 0.39 +0.02 40 3 45 +3
30MAR27 11.00 P 0.00 0.00 0.00 0.52 +0.03 40 0 63 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 +0.05 40 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 +0.07 40 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.10 +0.08 40 0 280 0
30MAR27 13.00 P 1.31 1.31 1.31 1.34 +0.09 40 15 60 +15
30MAR27 13.50 P 1.53 1.53 1.53 1.62 +0.11 40 15 15 +15
30MAR27 14.00 P 0.00 0.00 0.00 1.92 +0.12 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.26 +0.16 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.61 +0.10 42 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.99 +0.13 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.38 +0.15 43 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 3.79 +0.17 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.21 +0.18 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.64 +0.19 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.07 +0.18 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.51 +0.18 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.97 +0.18 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.43 +0.21 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.89 +0.21 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.82 +0.19 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.78 +0.22 48 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 9.77 +0.24 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.12 0.00 40 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.15 0.00 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.18 0.00 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 0.00 41 1 9 +1
29JUN27 9.00 P 0.00 0.00 0.00 0.26 0.00 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.31 +0.01 41 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 +0.01 41 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 +0.01 41 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.48 +0.02 41 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.62 +0.04 41 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 +0.04 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.97 +0.04 41 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.18 +0.04 41 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.42 +0.05 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.64 +0.08 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 1.93 +0.14 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.24 +0.09 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.56 +0.10 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.91 +0.10 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.27 +0.11 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.65 +0.13 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.03 +0.13 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.44 +0.16 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.85 +0.16 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.28 +0.18 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.72 +0.19 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.15 +0.18 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.59 +0.17 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.04 +0.18 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.95 +0.19 46 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.54 +0.10 41 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.61 +0.12 41 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.66 +0.10 40 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 0.74 +0.11 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.91 +0.13 40 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.11 +0.15 40 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.32 +0.17 40 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.56 +0.18 40 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 1.80 +0.19 39 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.08 +0.21 39 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.36 +0.23 39 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 2.67 +0.24 39 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 2.98 +0.24 39 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 3.31 +0.25 39 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 3.66 +0.25 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.01 +0.26 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.38 +0.25 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.76 +0.25 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.16 +0.26 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.58 +0.27 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.99 +0.27 37 0 0 0
TOTAL PUT 793 17,333 +364
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$ 10.370
29SEP26 6.75 C 0.00 0.00 0.00 3.63 -0.33 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.38 -0.33 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.13 -0.33 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.88 -0.33 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.63 -0.33 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.38 -0.33 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.13 -0.33 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.89 -0.33 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.64 -0.33 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.41 -0.31 41 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.18 -0.30 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.96 -0.29 39 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.77 -0.26 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.58 -0.25 38 0 57 0
29SEP26 10.50 C 0.34 0.35 0.29 0.32 -0.16 39 471 651 +411
29SEP26 11.00 C 0.14 0.15 0.14 0.15 -0.10 39 30 764 +15
29SEP26 11.50 C 0.07 0.07 0.07 0.07 -0.05 40 8 445 +5
29SEP26 12.00 C 0.04 0.05 0.04 0.03 -0.02 41 5 717 0
29SEP26 12.50 C 0.03 0.03 0.03 0.01 -0.01 41 14 841 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 983 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 147 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 50 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
29OCT26 6.75 C 0.00 0.00 0.00 3.65 -0.33 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.40 -0.33 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.15 -0.33 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.90 -0.33 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.66 -0.33 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.42 -0.32 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.18 -0.32 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.95 -0.31 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.73 -0.29 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.52 -0.28 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.32 -0.26 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.13 -0.25 38 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 0.93 -0.25 36 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 0.81 -0.19 39 0 59 0
29OCT26 10.50 C 0.00 0.00 0.00 0.55 -0.14 38 0 102 0
29OCT26 11.00 C 0.00 0.00 0.00 0.35 -0.12 38 0 31 0
29OCT26 11.50 C 0.27 0.27 0.27 0.23 -0.08 39 5 106 +5
29OCT26 12.00 C 0.14 0.14 0.14 0.14 -0.05 39 2 474 0
29OCT26 12.50 C 0.10 0.10 0.09 0.08 -0.03 39 30 1,222 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 496 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 520 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 0.00 42 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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 7.75 C 0.00 0.00 0.00 2.70 -0.32 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.47 -0.31 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.25 -0.30 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.03 -0.30 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.83 -0.28 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.63 -0.27 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.45 -0.25 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.27 -0.22 38 0 6 0
27NOV26 9.75 C 0.00 0.00 0.00 1.09 -0.24 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.95 -0.22 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.72 -0.15 39 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.51 -0.14 38 0 44 0
27NOV26 11.50 C 0.00 0.00 0.00 0.37 -0.10 39 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.26 -0.08 39 0 260 0
27NOV26 12.50 C 0.00 0.00 0.00 0.18 -0.05 39 0 185 0
27NOV26 13.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 413 0
27NOV26 13.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 370 0
27NOV26 14.00 C 0.10 0.10 0.10 0.05 -0.02 39 3 405 +3
27NOV26 14.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 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 6.75 C 0.00 0.00 0.00 3.70 -0.32 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.46 -0.32 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.22 -0.32 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.99 -0.31 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.76 -0.31 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.54 -0.30 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.33 -0.29 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.13 -0.27 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 -0.27 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.75 -0.25 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.57 -0.24 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.41 -0.22 39 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 -0.21 39 0 0 0
30DEC26 10.00 C 1.14 1.14 1.14 1.14 -0.17 40 15 15 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.86 -0.17 38 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.16 38 0 180 0
30DEC26 11.50 C 0.50 0.50 0.50 0.49 -0.13 38 1 81 +1
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.10 39 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.08 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 191 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 690 0
30DEC26 14.00 C 0.17 0.17 0.17 0.11 -0.03 39 5 241 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 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 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.78 -0.32 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.56 -0.30 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.34 -0.30 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.12 -0.29 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.91 -0.29 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.71 -0.28 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.52 -0.26 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.33 -0.26 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.16 -0.24 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.99 -0.23 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 -0.21 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.68 -0.20 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 -0.19 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.40 -0.18 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 -0.16 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.13 37 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 -0.12 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 -0.09 37 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 -0.08 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.05 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.89 -0.30 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.68 -0.29 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.47 -0.29 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.27 -0.28 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.08 -0.26 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.89 -0.26 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.71 -0.25 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.54 -0.24 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.37 -0.23 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.22 -0.21 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.07 -0.20 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.92 -0.20 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.79 -0.18 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.66 -0.18 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.43 -0.15 37 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.23 -0.13 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.05 -0.11 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.89 -0.10 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.76 -0.08 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.64 -0.07 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.54 -0.06 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.45 -0.05 37 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.38 -0.04 37 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.06 - 37 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 2.89 -0.24 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.73 -0.22 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.57 -0.22 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.42 -0.21 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.28 -0.20 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.14 -0.19 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.01 -0.18 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.89 -0.17 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.66 -0.15 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.46 -0.13 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.28 -0.11 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.12 -0.10 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.98 -0.08 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.85 -0.08 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.74 -0.07 37 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.64 -0.06 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.56 -0.05 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
TOTAL CALL 589 15,205 +455
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 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 45 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.03 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.04 40 0 40 0
29SEP26 9.75 P 0.08 0.09 0.08 0.14 +0.07 40 157 333 +157
29SEP26 10.00 P 0.22 0.22 0.22 0.21 +0.09 40 1 352 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.16 39 0 195 0
29SEP26 11.00 P 0.75 0.75 0.75 0.79 +0.25 42 15 462 0
29SEP26 11.50 P 1.00 1.00 1.00 1.18 +0.28 39 1 1,173 +1
29SEP26 12.00 P 0.00 0.00 0.00 1.64 +0.31 38 0 378 0
29SEP26 12.50 P 0.00 0.00 0.00 2.13 +0.32 0 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 2.63 +0.33 0 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.13 +0.33 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.63 +0.33 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.13 +0.33 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.63 +0.33 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.13 +0.33 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.63 +0.33 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.13 +0.33 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.63 +0.33 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.13 +0.33 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.63 +0.33 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.13 +0.33 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.63 +0.33 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.13 +0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.63 +0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.63 +0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.63 +0.33 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.63 +0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.63 +0.33 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.63 +0.33 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.63 +0.33 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.63 +0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.63 +0.33 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.63 +0.33 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 +0.04 39 0 15 0
29OCT26 9.00 P 0.11 0.11 0.11 0.11 +0.04 39 75 165 +75
29OCT26 9.25 P 0.00 0.00 0.00 0.16 +0.06 39 0 152 0
29OCT26 9.50 P 0.00 0.00 0.00 0.23 +0.09 39 0 289 0
29OCT26 9.75 P 0.00 0.00 0.00 0.30 +0.10 38 0 143 0
29OCT26 10.00 P 0.00 0.00 0.00 0.40 +0.12 39 0 100 0
29OCT26 10.50 P 0.00 0.00 0.00 0.64 +0.17 38 0 265 0
29OCT26 11.00 P 0.00 0.00 0.00 0.96 +0.23 39 0 529 0
29OCT26 11.50 P 0.00 0.00 0.00 1.32 +0.25 39 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 1.73 +0.29 39 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.18 +0.31 39 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.65 +0.32 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.13 +0.32 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.63 +0.33 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.13 +0.33 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.63 +0.33 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.13 +0.33 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.63 +0.33 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.13 +0.33 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.63 +0.33 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 +0.03 39 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.16 +0.05 39 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.21 +0.07 39 0 16 0
27NOV26 9.25 P 0.00 0.00 0.00 0.28 +0.09 40 0 124 0
27NOV26 9.50 P 0.00 0.00 0.00 0.36 +0.10 40 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.44 +0.11 39 0 334 0
27NOV26 10.00 P 0.00 0.00 0.00 0.55 +0.13 39 0 251 0
27NOV26 10.50 P 0.00 0.00 0.00 0.79 +0.17 39 0 543 0
27NOV26 11.00 P 0.00 0.00 0.00 1.10 +0.21 39 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.44 +0.24 39 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 1.82 +0.22 38 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.25 +0.28 39 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.69 +0.29 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.16 +0.31 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.64 +0.32 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.13 +0.32 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.63 +0.33 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.13 +0.33 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.63 +0.33 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.13 +0.33 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.63 +0.33 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 7.75 P 0.10 0.10 0.10 0.08 +0.03 40 10 10 +10
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.04 39 0 1 0
30DEC26 8.50 P 0.23 0.23 0.23 0.19 +0.06 39 3 4 +3
30DEC26 8.75 P 0.00 0.00 0.00 0.24 +0.07 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 +0.09 39 0 75 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 +0.09 39 0 187 0
30DEC26 9.50 P 0.43 0.43 0.43 0.47 +0.11 39 3 421 +3
30DEC26 9.75 P 0.00 0.00 0.00 0.56 +0.11 39 0 240 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 +0.14 39 0 165 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 +0.18 39 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.20 +0.19 38 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.55 +0.23 38 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 1.92 +0.25 38 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.33 +0.27 39 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 2.75 +0.28 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.20 +0.30 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.67 +0.31 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.14 +0.31 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.63 +0.32 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.13 +0.33 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.63 +0.33 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.13 +0.33 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.63 +0.33 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.13 +0.33 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.63 +0.33 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.13 +0.33 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.63 +0.33 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.13 +0.33 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.63 +0.33 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.63 +0.33 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.63 +0.33 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.63 +0.33 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.63 +0.33 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.63 +0.33 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 +0.05 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 +0.05 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 +0.06 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 +0.08 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 +0.08 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 +0.11 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 +0.11 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 +0.13 37 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 +0.14 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 +0.14 37 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 +0.18 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.43 +0.20 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.75 +0.22 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.11 +0.25 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.49 +0.27 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.89 +0.28 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.31 +0.29 37 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.75 +0.30 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.20 +0.30 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.67 +0.31 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.15 +0.32 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.64 +0.33 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.13 +0.33 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.63 +0.33 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.13 +0.33 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.63 +0.33 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 8.13 +0.33 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.63 +0.33 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.13 +0.33 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.63 +0.33 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 +0.05 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.23 +0.06 37 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.28 +0.07 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 +0.07 37 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 +0.09 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 +0.09 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 +0.11 37 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.64 +0.11 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.74 +0.13 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.84 +0.14 37 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.95 +0.14 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.08 +0.17 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.34 +0.19 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.63 +0.20 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.95 +0.23 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.29 +0.24 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.65 +0.25 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.04 +0.27 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.44 +0.28 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.86 +0.29 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.29 +0.29 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.74 +0.30 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.20 +0.31 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.67 +0.32 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.15 +0.32 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.64 +0.33 37 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.45 - 37 0 0 -
29SEP27 8.25 P 0.00 0.00 0.00 0.52 +0.09 37 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.60 +0.11 37 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.69 +0.11 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.79 +0.13 37 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.89 +0.14 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.00 +0.15 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.11 +0.15 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.24 +0.17 37 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.50 +0.18 37 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.79 +0.20 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.11 +0.23 37 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.44 +0.23 37 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.80 +0.26 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.17 +0.26 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.56 +0.27 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.97 +0.28 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.39 +0.29 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.82 +0.30 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.27 +0.31 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.73 +0.32 37 0 0 0
TOTAL PUT 265 8,597 +250
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$ 164.300
11SEP26 130.00 C 0.00 0.00 0.00 34.31 +1.09 0 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 33.31 +1.09 0 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 32.31 +1.09 0 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 31.31 +1.09 0 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 30.31 +1.09 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 29.31 +1.09 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 28.31 +1.09 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 27.31 +1.09 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 26.31 +1.08 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 25.31 +1.08 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 24.31 +1.08 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 23.31 +1.07 0 0 25 0
11SEP26 142.00 C 0.00 0.00 0.00 22.31 +1.07 0 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 21.31 +1.06 0 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 20.31 +1.05 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 19.31 +1.03 0 0 8 0
11SEP26 146.00 C 0.00 0.00 0.00 18.31 +1.01 0 0 22 0
11SEP26 147.00 C 0.00 0.00 0.00 17.31 +0.98 0 0 22 0
11SEP26 148.00 C 0.00 0.00 0.00 16.32 +0.95 75 0 10 0
11SEP26 149.00 C 0.00 0.00 0.00 15.32 +0.90 71 0 15 0
11SEP26 150.00 C 0.00 0.00 0.00 14.33 +0.85 73 0 19 0
11SEP26 152.50 C 0.00 0.00 0.00 11.87 +0.66 72 0 66 0
11SEP26 155.00 C 0.00 0.00 0.00 9.47 +0.18 71 0 23 0
11SEP26 157.50 C 0.00 0.00 0.00 7.21 -0.17 72 0 19 0
11SEP26 160.00 C 6.30 6.30 6.30 5.09 -0.54 68 3 9 -3
11SEP26 162.50 C 0.00 0.00 0.00 3.41 -0.74 70 0 9 0
11SEP26 165.00 C 0.00 0.00 0.00 2.15 -0.80 72 0 122 0
11SEP26 167.50 C 1.79 1.79 1.55 1.25 -0.77 73 24 31 0
11SEP26 170.00 C 1.48 1.48 0.72 0.65 -0.68 72 6 265 -1
11SEP26 172.50 C 0.56 0.56 0.56 0.30 -0.54 72 3 5 +3
11SEP26 175.00 C 0.00 0.00 0.00 0.13 -0.38 72 0 20 0
11SEP26 177.50 C 0.00 0.00 0.00 0.05 -0.25 72 0 31 0
11SEP26 180.00 C 0.13 0.13 0.13 0.02 -0.15 73 9 39 -9
11SEP26 182.50 C 0.10 0.10 0.10 0.01 -0.08 76 15 81 +15
11SEP26 185.00 C 0.15 0.15 0.15 0.01 -0.04 85 2 146 -2
11SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.02 94 0 63 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.01 102 0 64 0
11SEP26 192.50 C 0.10 0.10 0.07 0.01 0.00 110 190 332 -16
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 126 0 48 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 156 0 5 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 30.89 +0.93 88 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 29.58 +0.97 71 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 28.62 +0.96 71 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 27.66 +0.94 71 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 26.71 +0.91 71 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 25.77 +0.90 71 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 24.84 +0.88 71 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 23.91 +0.85 71 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 23.00 +0.82 71 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 22.09 +0.79 71 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 21.20 +0.76 71 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 20.32 +0.73 71 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 19.46 +0.71 71 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 18.61 +0.67 71 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 17.77 +0.64 71 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 16.95 +0.60 71 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 16.15 +0.57 71 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 14.23 +0.48 71 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 12.43 +0.19 71 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 10.54 +0.04 68 0 1 0
18SEP26 160.00 C 0.00 0.00 0.00 9.08 -0.20 69 0 1 0
18SEP26 162.50 C 0.00 0.00 0.00 7.74 -0.20 69 0 160 0
18SEP26 165.00 C 6.54 7.34 6.50 6.56 -0.17 70 563 579 +563
18SEP26 167.50 C 5.61 5.61 5.61 5.49 -0.17 70 15 22 +15
18SEP26 170.00 C 4.62 4.62 4.62 4.59 -0.14 71 7 28 +6
18SEP26 172.50 C 4.00 4.00 3.61 3.80 -0.11 71 11 23 +8
18SEP26 175.00 C 3.00 3.00 3.00 3.14 -0.07 72 3 12 +1
18SEP26 177.50 C 0.00 0.00 0.00 2.53 -0.09 72 0 0 0
18SEP26 180.00 C 2.25 2.25 2.20 2.02 -0.09 72 10 16 +7
18SEP26 182.50 C 1.78 1.78 1.78 1.59 -0.11 71 3 3 +3
18SEP26 185.00 C 1.40 1.45 1.40 1.25 -0.10 71 36 80 +35
18SEP26 187.50 C 1.00 1.21 1.00 0.97 -0.10 71 61 149 +46
18SEP26 190.00 C 1.11 1.11 0.99 0.75 -0.09 71 17 73 +17
18SEP26 192.50 C 0.00 0.00 0.00 0.57 -0.08 71 0 40 0
18SEP26 195.00 C 0.68 0.68 0.59 0.43 -0.07 71 200 104 -98
18SEP26 197.50 C 0.00 0.00 0.00 0.32 -0.07 71 0 210 0
18SEP26 200.00 C 0.00 0.00 0.00 0.24 -0.05 71 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.18 -0.04 71 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.13 -0.04 71 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.10 -0.03 71 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.07 -0.03 71 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.05 -0.02 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 99.40 +1.09 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 96.91 +1.10 119 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 94.41 +1.09 87 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 91.91 +1.09 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 89.42 +1.10 101 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 86.92 +1.09 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 84.43 +1.10 98 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 81.93 +1.09 80 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 79.43 +1.09 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.94 +1.10 83 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 74.44 +1.09 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 71.95 +1.10 79 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 69.45 +1.09 67 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 66.95 +1.09 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 64.46 +1.09 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 61.96 +1.08 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 59.47 +1.08 63 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 56.98 +1.08 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 54.49 +1.08 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 52.01 +1.07 65 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 49.91 +1.44 88 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 47.58 +1.03 89 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 45.43 +1.59 94 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 43.05 +1.66 91 0 37 0
29SEP26 125.00 C 40.10 40.10 40.10 40.95 +1.46 94 1 365 -1
29SEP26 127.50 C 0.00 0.00 0.00 38.21 +1.64 84 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 35.87 +1.10 82 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 33.00 +1.07 70 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 30.43 +0.84 64 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 28.22 +0.80 64 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 26.07 +0.74 64 0 181 0
29SEP26 142.50 C 0.00 0.00 0.00 23.99 +0.68 64 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 22.00 +0.62 64 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 20.08 +0.55 64 0 52 0
29SEP26 150.00 C 20.00 20.00 19.00 18.81 +1.04 69 2 1,393 -2
29SEP26 152.50 C 16.20 16.20 16.20 16.54 +0.43 64 1 120 0
29SEP26 155.00 C 0.00 0.00 0.00 14.92 +0.38 64 0 82 0
29SEP26 157.50 C 0.00 0.00 0.00 13.40 +0.32 64 0 69 0
29SEP26 160.00 C 0.00 0.00 0.00 11.98 +0.15 64 0 247 0
29SEP26 162.50 C 11.31 11.31 11.31 10.49 -0.12 63 2 67 -2
29SEP26 165.00 C 9.12 9.80 9.12 9.35 -0.15 63 26 286 -2
29SEP26 167.50 C 0.00 0.00 0.00 8.32 -0.16 64 0 1,172 0
29SEP26 170.00 C 7.21 7.21 6.84 7.46 -0.02 65 10 1,148 0
29SEP26 172.50 C 6.36 6.75 6.36 6.59 +0.01 65 22 440 -7
29SEP26 175.00 C 0.00 0.00 0.00 5.78 +0.02 65 0 1,088 0
29SEP26 177.50 C 5.33 5.33 5.33 5.02 -0.01 65 6 788 0
29SEP26 180.00 C 4.37 4.60 4.37 4.35 -0.02 65 49 253 +49
29SEP26 182.50 C 0.00 0.00 0.00 3.75 -0.04 65 0 219 0
29SEP26 185.00 C 3.47 3.60 3.47 3.22 -0.05 65 9 367 +6
29SEP26 187.50 C 0.00 0.00 0.00 2.75 -0.06 65 0 107 0
29SEP26 190.00 C 2.66 2.74 2.66 2.35 -0.06 65 24 952 +4
29SEP26 192.50 C 2.32 2.32 2.32 1.99 -0.07 65 8 39 +8
29SEP26 195.00 C 2.12 2.12 2.12 1.69 -0.07 65 1 113 +1
29SEP26 197.50 C 1.87 1.87 1.87 1.42 -0.07 65 4 113 0
29SEP26 200.00 C 0.00 0.00 0.00 1.20 -0.06 65 0 175 0
29SEP26 205.00 C 1.37 1.37 1.37 0.84 -0.06 65 5 243 0
29SEP26 210.00 C 0.94 0.94 0.94 0.58 -0.05 65 60 75 -6
29SEP26 215.00 C 0.00 0.00 0.00 0.40 -0.04 65 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.27 -0.03 65 0 261 0
29SEP26 225.00 C 0.00 0.00 0.00 0.18 -0.03 65 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.12 -0.02 65 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.08 -0.02 65 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.05 -0.02 64 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 46 0
29SEP26 250.00 C 0.10 0.10 0.10 0.03 0.00 67 2 152 +2
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.01 63 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 68 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 83 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 99.56 +1.09 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 97.07 +1.09 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 94.58 +1.09 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 92.10 +1.10 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 89.61 +1.10 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 87.12 +1.09 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 84.63 +1.09 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 82.15 +1.09 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 79.67 +1.09 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 77.19 +1.09 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 74.71 +1.08 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 72.25 +1.09 65 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 69.79 +1.09 65 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 67.34 +1.08 65 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 64.90 +1.07 65 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 63.21 +1.65 83 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 60.48 +1.34 75 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 58.06 +1.34 73 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 56.01 +1.69 76 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 53.28 +1.33 69 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 50.82 +0.51 67 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 48.53 +0.43 66 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 46.70 +1.01 70 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 44.34 +0.87 68 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 42.33 +1.56 69 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 40.09 +1.43 67 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 37.97 +1.17 67 0 280 0
29OCT26 132.50 C 0.00 0.00 0.00 35.85 +1.05 65 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 33.93 +0.89 65 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 31.66 +0.62 63 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 29.27 +0.01 60 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 28.80 +1.27 67 0 520 0
29OCT26 145.00 C 27.61 27.61 27.61 26.38 +0.51 63 2 17 +2
29OCT26 147.50 C 0.00 0.00 0.00 25.05 +0.77 65 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 23.49 +0.74 65 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 22.01 +0.72 65 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 20.59 +0.69 65 0 88 0
29OCT26 157.50 C 0.00 0.00 0.00 19.23 +0.65 65 0 67 0
29OCT26 160.00 C 17.50 17.50 17.50 17.81 +0.36 64 2 1,318 +1
29OCT26 162.50 C 0.00 0.00 0.00 16.63 +0.32 64 0 17 0
29OCT26 165.00 C 15.33 15.33 15.33 15.53 +0.29 64 2 536 +2
29OCT26 167.50 C 0.00 0.00 0.00 14.53 +0.31 65 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 13.47 +0.20 65 0 80 0
29OCT26 172.50 C 0.00 0.00 0.00 12.63 +0.30 65 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 11.74 +0.32 65 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 10.95 +0.39 66 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 10.18 +0.43 66 0 61 0
29OCT26 182.50 C 9.47 9.47 9.47 9.40 +0.41 66 1 15 +1
29OCT26 185.00 C 8.82 8.82 8.82 8.67 +0.38 66 1 6 0
27NOV26 95.00 C 0.00 0.00 0.00 71.31 +1.53 80 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 68.87 +1.47 78 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 66.24 +1.52 73 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 63.87 +0.48 71 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 61.52 +0.41 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 59.25 +1.47 69 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 56.97 +1.44 68 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 54.76 +1.44 67 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 52.54 +1.38 67 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 50.41 +1.37 66 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 48.28 +1.31 66 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 46.22 +0.67 65 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 44.22 +0.67 65 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 42.29 +0.62 65 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 40.38 +0.58 65 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 38.50 +0.51 64 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 36.56 +0.09 64 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 35.01 +0.17 64 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 33.29 +0.47 64 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 31.87 +0.66 65 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 30.31 +0.59 65 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 28.47 +0.34 63 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 27.10 +0.39 64 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 25.77 +0.42 64 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 24.47 +0.43 64 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 23.23 +0.44 64 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 22.48 +0.90 66 0 246 0
27NOV26 162.50 C 0.00 0.00 0.00 20.96 +0.39 65 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 19.88 +0.37 65 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 18.85 +0.35 65 0 100 0
27NOV26 170.00 C 0.00 0.00 0.00 17.85 +0.30 65 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 16.92 +0.29 65 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 16.03 +0.17 65 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 15.18 +0.23 66 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 14.39 +0.28 66 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 13.73 +0.95 66 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 12.81 +0.65 66 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 99.94 +1.09 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 97.48 +1.08 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 95.03 +1.08 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 92.59 +1.08 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 90.16 +1.07 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 87.73 +1.06 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 85.32 +1.05 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 83.73 +0.63 79 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 79.67 -1.19 0 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 78.44 +0.03 68 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 76.43 +0.70 72 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 74.07 +0.52 71 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 71.74 +0.77 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 69.41 +0.50 68 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 67.08 +0.44 67 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 64.90 +0.60 67 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 62.69 +0.53 66 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 60.51 +0.49 66 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 58.37 +0.48 65 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 56.26 +0.54 65 0 3 0
30DEC26 115.00 C 53.80 53.80 53.80 54.21 +1.87 64 1 17 0
30DEC26 117.50 C 0.00 0.00 0.00 52.01 -0.32 63 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 50.28 +0.55 64 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 48.70 +1.05 65 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 46.47 +0.61 64 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 44.71 +0.68 64 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 42.26 +0.06 61 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 41.24 +0.72 64 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 39.61 +0.34 64 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 37.87 +0.60 63 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 36.30 +0.50 63 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 34.79 -0.15 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 33.29 +0.09 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.89 +0.39 63 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 30.54 +0.51 63 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 29.09 +0.10 63 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 27.84 -0.38 63 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 26.77 +0.20 63 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 25.70 +0.74 64 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 24.60 +0.12 64 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 23.55 +0.09 64 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 22.54 -0.04 64 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 21.58 +0.07 64 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 20.65 +0.05 64 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 19.77 0.00 65 0 64 0
30DEC26 177.50 C 0.00 0.00 0.00 18.92 +0.06 65 0 105 0
30DEC26 180.00 C 0.00 0.00 0.00 18.11 +0.12 65 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 17.17 +0.15 65 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 16.58 +0.36 65 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 15.70 +0.84 65 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 15.03 +0.18 65 0 21 0
30DEC26 192.50 C 0.00 0.00 0.00 14.34 +0.19 65 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 13.65 +0.18 65 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 12.99 +0.53 65 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 12.37 +0.51 65 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 11.20 +0.46 65 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 10.13 +0.40 65 0 40 0
30DEC26 215.00 C 0.00 0.00 0.00 9.16 +0.10 65 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 8.27 +0.07 65 0 124 0
30DEC26 225.00 C 0.00 0.00 0.00 7.25 -0.16 64 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 6.74 +0.05 65 0 209 0
30DEC26 235.00 C 0.00 0.00 0.00 5.91 -0.13 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 5.33 +0.03 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 4.80 +0.02 64 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 4.33 +0.02 64 0 42 0
30DEC26 255.00 C 0.00 0.00 0.00 3.90 +0.01 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 3.51 0.00 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 3.17 +0.01 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.85 0.00 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.57 0.00 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 2.31 -0.01 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 2.08 -0.01 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.87 -0.01 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.69 -0.01 64 0 0 0
30DEC26 300.00 C 2.62 2.66 2.62 1.56 +0.03 64 7 753 -4
30MAR27 65.00 C 0.00 0.00 0.00 100.47 +1.05 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 98.10 +1.06 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 95.72 +1.04 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 93.39 +1.03 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 91.06 +1.03 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 88.74 +0.99 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 87.56 +2.07 72 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 84.23 +0.99 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 81.99 +0.95 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 79.82 +0.95 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 77.66 +0.94 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 75.52 +0.93 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 74.93 +1.39 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 71.39 +0.88 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 70.59 +2.10 68 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 68.59 +2.07 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 66.71 +1.05 68 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 64.83 +1.08 67 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 62.75 +0.88 66 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 61.08 +0.26 67 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 59.27 +1.03 66 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 57.33 +0.84 65 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 55.51 +0.95 65 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 53.81 +0.74 65 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 52.16 +0.89 65 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 50.58 +0.89 65 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 48.94 +0.84 64 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 47.42 +0.86 64 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 46.04 +0.15 65 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 44.57 +0.07 64 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 43.17 +0.05 64 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 41.82 +1.01 64 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 40.51 +1.00 64 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 39.27 +1.01 64 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 37.97 +0.94 64 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 36.82 +0.19 64 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 35.74 +0.28 64 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 34.47 +0.19 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.12 +0.12 63 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 32.06 +0.11 64 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 31.04 +0.09 63 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 30.05 +0.08 63 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 29.09 +0.06 63 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 28.17 +0.10 63 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 27.27 +0.18 63 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 26.40 +0.28 64 0 15 0
30MAR27 180.00 C 25.38 25.38 24.94 25.51 +0.21 64 4 22 0
30MAR27 182.50 C 0.00 0.00 0.00 24.72 +0.21 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.86 +0.13 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 23.14 +0.20 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 22.35 +0.20 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 21.57 +0.20 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.78 +0.19 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 20.07 +0.13 63 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 19.45 +0.67 63 0 271 0
30MAR27 205.00 C 0.00 0.00 0.00 18.21 +0.13 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 16.97 +0.11 63 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 15.74 +0.10 63 0 15 0
30MAR27 220.00 C 15.48 15.48 15.48 14.77 +0.07 63 1 61 +1
30MAR27 225.00 C 0.00 0.00 0.00 13.82 +0.05 63 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 12.89 +0.06 63 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 11.95 +0.05 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 11.18 +0.02 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 10.49 +0.02 63 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 9.79 +0.01 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 9.10 0.00 63 0 35 0
30MAR27 260.00 C 9.48 9.48 9.48 8.43 +0.23 63 2 204 +2
30MAR27 265.00 C 0.00 0.00 0.00 7.94 -0.01 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 7.44 +0.20 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.95 +0.18 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 6.46 -0.02 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.97 -0.03 63 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 5.63 -0.03 63 0 272 0
29JUN27 65.00 C 0.00 0.00 0.00 100.98 +1.06 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 98.70 +1.06 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 96.47 +1.06 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 94.25 +1.05 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 92.04 +1.04 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 89.92 +1.04 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 87.81 +1.04 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 85.70 +1.04 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 83.65 +1.01 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 81.67 +1.01 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 79.69 +1.01 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 77.71 +1.01 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 75.82 -0.37 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 73.99 +0.98 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 72.16 -0.26 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 70.33 -0.25 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 68.54 -0.25 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 67.56 +0.53 64 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 65.83 +0.53 63 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 64.14 +0.52 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 62.48 +0.59 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 60.86 +0.50 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 59.28 +0.49 63 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 57.74 +0.49 63 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 56.23 +0.48 63 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 54.75 +0.46 63 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 53.50 +0.64 63 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 52.10 +0.63 63 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 50.81 +0.70 63 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 49.61 +0.81 63 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 48.11 +0.29 62 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 47.00 +0.85 63 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 45.75 +0.82 63 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 44.46 +0.30 63 0 0 0
29JUN27 150.00 C 43.30 43.30 43.30 43.36 +0.65 63 20 45 +20
29JUN27 152.50 C 0.00 0.00 0.00 42.23 +0.58 62 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 41.14 +0.58 62 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 40.06 +0.66 62 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 39.01 +0.61 62 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 38.01 +0.61 63 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 37.02 +0.59 63 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 36.07 +0.53 62 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 35.14 +0.02 62 500 500 +500
29JUN27 172.50 C 0.00 0.00 0.00 34.25 +0.49 62 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 33.37 +0.47 62 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 32.52 +0.18 63 0 30 0
29JUN27 180.00 C 31.30 31.30 31.30 31.70 +0.45 63 30 50 0
29JUN27 182.50 C 0.00 0.00 0.00 30.90 +0.44 63 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.12 +0.43 63 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 58.20 +0.14 60 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 56.95 +0.13 60 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 55.71 +0.13 60 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 54.46 +0.12 60 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 53.21 +0.11 60 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 51.97 +0.11 60 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 50.72 +0.10 60 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 49.55 -0.02 60 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 48.50 -0.02 60 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 47.45 -0.03 60 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 46.39 -0.04 60 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 45.34 -0.04 60 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 44.34 0.00 61 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 44.33 +0.52 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 43.18 +0.32 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 42.25 +0.31 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 41.44 +0.40 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 39.52 -0.17 60 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 38.66 -0.17 60 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 37.79 -0.18 60 0 20 0
29SEP27 177.50 C 0.00 0.00 0.00 37.78 +0.11 62 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 37.13 +0.25 62 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 36.24 +0.12 62 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 35.35 -0.01 62 0 0 0
TOTAL CALL 1,983 42,110 +1,165
11SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 161 0 52 0
11SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 156 0 22 0
11SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 147 0 16 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 142 0 22 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 137 0 42 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 128 0 304 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 114 0 84 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.01 105 0 31 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.02 100 0 31 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 -0.03 96 0 22 0
11SEP26 145.00 P 0.12 0.12 0.10 0.01 -0.05 91 43 123 -40
11SEP26 146.00 P 0.08 0.08 0.08 0.01 -0.07 87 1 1 -1
11SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.10 82 0 15 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.14 77 0 37 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 -0.19 73 0 18 0
11SEP26 150.00 P 0.07 0.07 0.07 0.02 -0.23 74 20 78 0
11SEP26 152.50 P 0.27 0.27 0.08 0.05 -0.42 71 26 27 +13
11SEP26 155.00 P 0.53 0.53 0.35 0.16 -0.69 72 16 86 -7
11SEP26 157.50 P 0.58 0.68 0.58 0.39 -1.00 71 13 80 +5
11SEP26 160.00 P 1.61 1.61 0.84 0.84 -1.34 70 27 119 0
11SEP26 162.50 P 1.60 1.60 1.60 1.61 -1.60 70 1 205 +1
11SEP26 165.00 P 0.00 0.00 0.00 2.84 -1.65 71 0 112 0
11SEP26 167.50 P 0.00 0.00 0.00 4.51 -1.66 75 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 6.45 -1.38 77 0 9 0
11SEP26 172.50 P 0.00 0.00 0.00 8.49 -1.43 72 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 10.82 -1.45 72 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 13.24 -1.33 72 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 15.71 -1.23 72 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 18.20 -1.17 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 20.70 -1.13 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 23.20 -1.11 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 25.70 -1.10 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 28.20 -1.10 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 30.70 -1.10 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 33.20 -1.10 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 35.70 -1.10 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 38.20 -1.10 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 40.70 -1.10 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 43.20 -1.10 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 45.70 -1.10 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 48.20 -1.10 0 0 0 0
18SEP26 134.00 P 0.36 0.36 0.36 0.16 -0.11 71 100 22 -93
18SEP26 135.00 P 0.32 0.32 0.32 0.19 -0.13 71 4 9 +4
18SEP26 136.00 P 0.00 0.00 0.00 0.23 -0.14 71 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.28 -0.15 71 0 14 0
18SEP26 138.00 P 0.00 0.00 0.00 0.33 -0.18 71 0 3 0
18SEP26 139.00 P 0.00 0.00 0.00 0.38 -0.20 71 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.46 -0.22 71 0 17 0
18SEP26 141.00 P 0.61 0.61 0.61 0.53 -0.21 71 1 1 +1
18SEP26 142.00 P 0.70 0.71 0.70 0.60 -0.26 71 15 30 +13
18SEP26 143.00 P 0.80 0.80 0.80 0.68 -0.29 70 14 24 +14
18SEP26 144.00 P 0.00 0.00 0.00 0.79 -0.31 70 0 15 0
18SEP26 145.00 P 0.00 0.00 0.00 0.89 -0.35 70 0 9 0
18SEP26 146.00 P 1.11 1.11 1.11 1.04 -0.35 70 12 12 +12
18SEP26 147.00 P 1.16 1.16 1.16 1.18 -0.40 70 1 1 +1
18SEP26 148.00 P 0.00 0.00 0.00 1.33 -0.45 70 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 1.52 -0.45 70 0 2 0
18SEP26 150.00 P 1.54 1.54 1.54 1.71 -0.50 70 1 117 0
18SEP26 152.50 P 2.32 2.32 2.32 2.27 -0.56 70 1 78 +1
18SEP26 155.00 P 3.35 3.35 2.80 2.95 -0.67 70 114 193 +51
18SEP26 157.50 P 3.94 3.94 3.75 3.73 -0.79 69 32 52 +32
18SEP26 160.00 P 5.00 5.00 4.89 4.70 -0.90 69 3 30 +2
18SEP26 162.50 P 0.00 0.00 0.00 5.83 -0.86 69 0 48 0
18SEP26 165.00 P 7.02 7.30 6.94 7.30 -0.69 71 561 564 +561
18SEP26 167.50 P 0.00 0.00 0.00 8.58 -0.87 70 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 10.18 -1.05 71 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 12.22 -0.78 75 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 13.63 -1.17 71 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 15.56 -1.17 71 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 17.57 -1.18 71 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 19.64 -1.18 71 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 21.82 -1.19 71 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 23.57 -1.66 59 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 26.33 -1.18 71 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 28.67 -1.16 71 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 31.03 -0.89 71 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 33.36 -1.23 67 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 35.86 -1.14 71 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 38.30 -1.14 71 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 40.77 -1.12 71 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 43.24 -1.11 71 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 45.72 -1.11 71 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 48.21 -1.10 72 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 134 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 129 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 105 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 89 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.03 -0.02 64 0 355 0
29SEP26 115.00 P 0.26 0.26 0.26 0.05 -0.03 65 2 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.08 -0.04 64 0 200 0
29SEP26 120.00 P 0.32 0.40 0.32 0.12 -0.06 64 34 446 -34
29SEP26 122.50 P 0.00 0.00 0.00 0.18 -0.08 65 0 439 0
29SEP26 125.00 P 0.00 0.00 0.00 0.26 -0.11 64 0 439 0
29SEP26 127.50 P 0.61 0.61 0.61 0.38 -0.12 65 5 230 -5
29SEP26 130.00 P 0.71 0.76 0.71 0.51 -0.18 65 100 462 -40
29SEP26 132.50 P 0.00 0.00 0.00 0.71 -0.21 65 0 90 0
29SEP26 135.00 P 0.00 0.00 0.00 0.95 -0.24 65 0 202 0
29SEP26 137.50 P 1.30 1.30 1.30 1.22 -0.26 65 1 203 0
29SEP26 140.00 P 1.50 1.50 1.50 1.58 -0.25 65 1 172 -1
29SEP26 142.50 P 0.00 0.00 0.00 1.95 -0.37 64 0 178 0
29SEP26 145.00 P 2.36 2.36 2.36 2.40 -0.45 63 2 271 0
29SEP26 147.50 P 2.83 2.83 2.75 2.98 -0.51 63 42 113 -2
29SEP26 150.00 P 3.64 3.64 3.52 3.61 -0.60 63 24 1,859 +1
29SEP26 152.50 P 0.00 0.00 0.00 4.39 -0.62 63 0 78 0
29SEP26 155.00 P 5.40 5.40 5.24 5.34 -0.59 64 43 135 +43
29SEP26 157.50 P 0.00 0.00 0.00 6.34 -0.60 64 0 59 0
29SEP26 160.00 P 7.74 7.74 7.46 7.41 -0.70 64 14 48 -10
29SEP26 162.50 P 0.00 0.00 0.00 8.71 -0.68 65 0 27 0
29SEP26 165.00 P 0.00 0.00 0.00 10.03 -0.74 65 0 261 0
29SEP26 167.50 P 12.01 12.01 12.01 11.49 -0.76 65 30 1,136 +30
29SEP26 170.00 P 12.84 12.84 12.80 12.92 -0.91 65 6 1,011 +5
29SEP26 172.50 P 0.00 0.00 0.00 14.56 -0.93 65 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 16.07 -1.08 64 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 17.85 -1.08 64 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 19.67 -1.12 64 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 21.61 -1.13 64 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 23.57 -1.14 64 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 25.65 -1.14 64 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 27.82 -1.06 65 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 29.95 -1.12 65 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.15 -1.39 65 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.75 -1.06 69 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 36.67 -1.24 65 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 41.44 -0.94 67 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 46.14 -1.14 66 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 50.92 -0.95 65 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.80 -1.13 64 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 60.74 -1.12 64 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 65.71 -1.11 64 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 70.70 -1.10 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 75.70 -1.10 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 80.70 -1.10 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 85.70 -1.10 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 90.70 -1.10 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 95.70 -1.10 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 100.70 -1.10 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 105.70 -1.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 110.70 -1.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 115.70 -1.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 120.70 -1.10 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 125.70 -1.10 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 130.70 -1.10 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 135.70 -1.10 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 0.00 64 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 -0.01 64 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.05 0.00 65 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.07 -0.01 65 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.10 -0.01 64 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.14 -0.01 65 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.19 -0.02 64 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.26 -0.03 65 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.36 -0.01 65 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.46 -0.04 65 0 20 0
29OCT26 110.00 P 0.00 0.00 0.00 0.60 -0.02 65 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.75 -0.04 65 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 0.93 -0.06 65 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.13 -0.08 65 0 16 0
29OCT26 120.00 P 1.41 1.41 1.32 1.37 -0.08 64 13 22 +7
29OCT26 122.50 P 0.00 0.00 0.00 1.65 -0.08 64 0 62 0
29OCT26 125.00 P 0.00 0.00 0.00 1.99 -0.13 64 0 56 0
29OCT26 127.50 P 0.00 0.00 0.00 2.38 -0.12 64 0 45 0
29OCT26 130.00 P 2.63 2.63 2.60 2.79 -0.17 64 165 146 +10
29OCT26 132.50 P 0.00 0.00 0.00 3.31 -0.16 64 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 3.82 -0.18 64 0 120 0
29OCT26 137.50 P 0.00 0.00 0.00 4.44 -0.23 64 0 55 0
29OCT26 140.00 P 0.00 0.00 0.00 5.11 -0.22 64 0 56 0
29OCT26 142.50 P 0.00 0.00 0.00 5.78 -0.29 64 0 630 0
29OCT26 145.00 P 0.00 0.00 0.00 6.62 -0.29 64 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 7.45 -0.29 63 0 58 0
29OCT26 150.00 P 0.00 0.00 0.00 8.34 -0.36 63 0 1,781 0
29OCT26 152.50 P 0.00 0.00 0.00 9.37 -0.35 63 0 47 0
29OCT26 155.00 P 10.45 10.45 10.45 10.48 -0.27 64 1 28 -1
29OCT26 157.50 P 0.00 0.00 0.00 11.68 -0.24 64 0 3 0
29OCT26 160.00 P 0.00 0.00 0.00 12.79 -0.37 63 0 31 0
29OCT26 162.50 P 0.00 0.00 0.00 14.25 -0.43 64 0 11 0
29OCT26 165.00 P 0.00 0.00 0.00 15.62 -0.48 64 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 17.09 -0.48 65 0 8 0
29OCT26 170.00 P 0.00 0.00 0.00 18.62 -0.46 65 0 76 0
29OCT26 172.50 P 0.00 0.00 0.00 20.15 -0.54 65 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 21.75 -0.59 65 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 23.48 -0.57 65 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 25.23 -0.58 66 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 25.98 -1.59 61 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 28.70 -0.83 65 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.48 -0.03 65 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.62 -0.04 65 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 0.76 -0.04 65 0 53 0
27NOV26 102.50 P 0.00 0.00 0.00 0.94 -0.06 65 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.15 -0.06 65 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.36 -0.09 65 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 1.66 -0.09 65 0 6 0
27NOV26 112.50 P 1.90 1.90 1.90 1.96 -0.09 65 2 4 +2
27NOV26 115.00 P 0.00 0.00 0.00 2.30 -0.12 65 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 2.71 -0.12 65 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 3.12 -0.13 65 0 30 0
27NOV26 122.50 P 3.44 3.44 3.44 3.59 -0.18 65 2 4 -2
27NOV26 125.00 P 3.84 3.84 3.84 4.14 -0.18 65 2 235 0
27NOV26 127.50 P 0.00 0.00 0.00 4.69 -0.18 65 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 5.31 -0.23 65 0 34 0
27NOV26 132.50 P 0.00 0.00 0.00 6.02 -0.23 65 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 6.73 -0.23 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 7.47 -0.30 65 0 3 0
27NOV26 140.00 P 8.07 8.07 8.07 8.36 -0.30 65 1 61 +1
27NOV26 142.50 P 0.00 0.00 0.00 9.24 -0.30 65 0 46 0
27NOV26 145.00 P 0.00 0.00 0.00 9.83 -0.32 64 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 10.85 -0.35 64 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 11.93 -0.31 64 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 13.06 -0.34 64 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 14.24 -0.36 64 0 179 0
27NOV26 157.50 P 0.00 0.00 0.00 15.49 -0.66 64 0 19 0
27NOV26 160.00 P 0.00 0.00 0.00 16.77 -0.40 64 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 18.14 -0.40 64 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 19.57 -0.40 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 21.02 -0.30 65 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 22.55 -0.54 65 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 24.10 -0.41 65 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 25.71 -1.25 65 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 26.85 -1.53 64 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 28.48 -1.09 64 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.15 -1.21 64 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 31.90 -1.20 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 63 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.01 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.16 -0.03 64 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.22 -0.03 64 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.29 -0.03 64 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.39 -0.03 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.47 -0.05 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.59 -0.07 64 0 425 0
30DEC26 90.00 P 1.00 1.00 1.00 0.74 -0.09 64 10 132 -10
30DEC26 92.50 P 0.00 0.00 0.00 0.89 -0.09 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.09 -0.11 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.33 -0.09 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.54 -0.15 64 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 1.84 -0.16 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 2.15 -0.16 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 2.47 -0.22 64 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 2.90 -0.21 64 0 664 0
30DEC26 112.50 P 0.00 0.00 0.00 3.32 -0.12 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 3.75 -0.16 64 0 156 0
30DEC26 117.50 P 3.96 3.96 3.96 4.17 -0.42 63 30 1,034 +30
30DEC26 120.00 P 4.46 4.46 4.34 4.72 -0.28 63 69 2,093 -51
30DEC26 122.50 P 5.00 5.00 5.00 5.43 -0.13 64 30 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 5.97 -0.29 63 0 1,482 0
30DEC26 127.50 P 0.00 0.00 0.00 6.62 -0.35 63 0 61 0
30DEC26 130.00 P 0.00 0.00 0.00 7.40 -0.27 63 0 222 0
30DEC26 132.50 P 0.00 0.00 0.00 8.01 -0.44 63 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 9.05 -0.56 63 0 26 0
30DEC26 137.50 P 0.00 0.00 0.00 9.75 -0.45 63 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 10.63 -0.46 63 0 220 0
30DEC26 142.50 P 11.59 11.59 11.59 11.93 -0.12 64 2 64 +2
30DEC26 145.00 P 0.00 0.00 0.00 13.00 -0.12 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 13.64 -0.55 63 0 20 0
30DEC26 150.00 P 14.64 14.64 14.64 14.76 -0.49 63 20 140 +20
30DEC26 152.50 P 16.20 16.20 15.92 15.97 -0.40 63 82 82 +82
30DEC26 155.00 P 17.42 17.42 16.63 17.22 -0.42 63 120 120 +105
30DEC26 157.50 P 18.67 18.67 17.83 18.52 -0.44 63 460 496 +315
30DEC26 160.00 P 20.00 20.00 19.80 19.86 -0.32 63 3 6 -3
30DEC26 162.50 P 0.00 0.00 0.00 21.25 -0.47 63 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 22.69 -0.48 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 24.17 -0.37 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 25.61 -0.66 63 0 61 0
30DEC26 172.50 P 0.00 0.00 0.00 27.16 -0.57 64 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 28.73 -0.66 64 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 30.24 -0.31 64 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 31.85 -0.42 63 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 33.57 -0.81 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.32 -0.82 64 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 37.11 -0.34 64 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 38.93 -0.88 64 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 40.77 -0.81 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 42.64 -0.74 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 44.53 -0.28 64 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 46.33 -0.87 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 50.26 -0.37 65 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 54.46 -0.08 65 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 58.36 -0.28 65 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 62.76 -0.03 66 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 66.96 -0.85 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.24 -0.09 66 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 75.63 -0.19 66 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.04 -1.11 66 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.32 -1.40 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.85 -1.10 65 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.71 -0.78 67 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 97.94 -1.51 65 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.60 -1.54 65 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.30 -1.47 65 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 111.98 -1.21 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 116.75 -1.00 64 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 121.20 -1.64 61 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 126.35 -1.26 64 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 131.22 -0.98 64 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 135.86 -1.32 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.37 -0.05 62 0 142 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 -0.04 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.58 -0.06 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.73 -0.08 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 0.90 -0.07 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.06 -0.11 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.29 -0.11 62 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.53 -0.11 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 1.77 -0.15 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.09 -0.16 62 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 2.43 -0.24 62 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 2.84 -0.19 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 3.26 -0.12 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 3.57 -0.16 62 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 4.01 -0.16 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 4.47 -0.21 62 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.97 -0.29 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 5.54 -0.30 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.12 -0.29 61 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 6.70 -0.38 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.44 -0.37 61 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 8.17 -0.38 61 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 8.91 -0.38 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 9.64 -0.41 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.69 -0.28 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 11.58 -0.30 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 12.32 -0.47 61 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 13.23 -0.48 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 14.14 -0.55 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 15.21 -0.58 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.31 -0.58 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 17.41 -0.58 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 18.51 -0.58 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 19.64 -0.56 61 0 0 0
30MAR27 150.00 P 21.49 21.49 21.49 20.88 -0.61 61 1 20 -1
30MAR27 152.50 P 0.00 0.00 0.00 22.16 -0.62 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 23.47 -0.61 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.80 -0.57 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 26.19 -0.47 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 27.59 -0.48 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 29.01 -0.52 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 30.50 -0.52 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 32.06 -0.39 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 33.61 -0.40 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.20 -0.41 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 36.80 -0.25 61 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 38.13 -0.38 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 39.81 -0.56 61 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 41.66 -0.40 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 43.39 -0.18 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 45.14 -0.18 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 46.93 -0.40 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.68 -0.36 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.47 -0.28 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 52.31 -0.28 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 56.08 -0.28 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 59.93 -0.50 62 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 63.92 -0.39 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 67.70 -1.28 61 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 71.76 -1.06 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 75.87 -0.45 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 80.06 -0.20 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 84.49 -0.89 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 88.64 -0.56 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 92.87 -1.09 62 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 97.42 -0.26 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 101.83 -0.79 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 106.27 -0.19 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 110.74 -0.44 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 115.25 -0.88 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.78 -0.87 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.19 -1.01 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 128.85 -1.01 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.02 -0.02 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.21 -0.03 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.46 -0.04 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.72 -0.03 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 1.98 -0.05 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.33 -0.05 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.68 -0.05 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.12 -0.05 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.46 -0.07 62 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 3.93 -0.20 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.54 -0.07 62 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.03 +0.07 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.62 +0.06 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.07 -0.11 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 6.70 -0.19 62 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 7.32 -0.21 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.09 -0.09 62 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 8.77 -0.11 62 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 9.36 -0.35 61 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 10.11 -0.28 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 10.95 -0.25 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 11.74 -0.27 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.97 -0.20 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 13.52 -0.29 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.47 -0.34 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 15.42 -0.33 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 16.39 -0.32 61 0 15 0
29JUN27 132.50 P 17.81 17.81 17.81 17.47 -0.26 61 2 17 +2
29JUN27 135.00 P 0.00 0.00 0.00 18.60 -0.26 61 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 19.73 -0.26 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 20.87 -0.25 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.00 -0.32 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 23.14 -0.45 60 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 24.80 -0.27 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.00 -0.38 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 27.41 -0.30 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 28.67 -0.41 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 29.70 -0.78 60 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 31.10 -0.39 60 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 32.92 -0.35 61 900 900 +900
29JUN27 165.00 P 0.00 0.00 0.00 34.39 -0.36 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 35.90 -0.35 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 37.43 -0.38 61 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 39.12 -0.24 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 40.70 -0.25 61 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 42.29 -0.17 61 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 43.48 -0.41 60 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 45.22 -0.39 61 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 46.90 -0.20 61 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 18.84 -0.95 60 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 20.02 -0.97 60 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 21.21 -0.97 60 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 22.40 -0.98 60 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 23.59 -0.99 60 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 24.79 -0.99 60 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 25.99 -1.01 60 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 27.28 -1.11 60 0 1 0
29SEP27 147.50 P 0.00 0.00 0.00 28.66 -1.12 60 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 30.00 -0.63 60 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 31.45 -0.55 60 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.84 -0.58 60 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.26 -0.60 60 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 35.78 -0.63 61 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 37.25 -0.60 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 38.75 -0.62 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 40.20 -0.76 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 41.74 -0.73 60 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 43.32 -0.54 60 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 44.92 -0.54 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 46.54 -0.54 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 48.23 -1.10 61 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 49.87 -1.06 61 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 51.39 -1.21 61 0 0 0
TOTAL PUT 3,225 44,514 +1,965
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$1121.000
11SEP26 895.00 C 0.00 0.00 0.00 226.07 -52.08 0 0 0 0
11SEP26 900.00 C 0.00 0.00 0.00 221.07 -52.08 0 0 0 0
11SEP26 905.00 C 0.00 0.00 0.00 216.07 -52.08 0 0 0 0
11SEP26 910.00 C 0.00 0.00 0.00 211.08 -52.08 116 0 0 0
11SEP26 915.00 C 0.00 0.00 0.00 206.08 -52.08 112 0 0 0
11SEP26 920.00 C 0.00 0.00 0.00 201.08 -52.08 108 0 0 0
11SEP26 925.00 C 0.00 0.00 0.00 196.08 -52.09 105 0 0 0
11SEP26 930.00 C 0.00 0.00 0.00 191.08 -52.09 101 0 0 0
11SEP26 935.00 C 0.00 0.00 0.00 186.08 -52.10 98 0 0 0
11SEP26 940.00 C 0.00 0.00 0.00 181.08 -52.11 94 0 0 0
11SEP26 945.00 C 0.00 0.00 0.00 176.08 -52.12 90 0 0 0
11SEP26 950.00 C 0.00 0.00 0.00 171.08 -52.13 86 0 0 0
11SEP26 955.00 C 0.00 0.00 0.00 166.09 -52.13 96 0 0 0
11SEP26 960.00 C 0.00 0.00 0.00 161.09 -52.15 93 0 0 0
11SEP26 965.00 C 0.00 0.00 0.00 156.10 -52.17 95 0 0 0
11SEP26 970.00 C 0.00 0.00 0.00 151.10 -52.19 92 0 0 0
11SEP26 975.00 C 0.00 0.00 0.00 146.11 -52.22 92 0 0 0
11SEP26 980.00 C 0.00 0.00 0.00 141.13 -52.24 94 0 3 0
11SEP26 985.00 C 0.00 0.00 0.00 136.15 -52.26 93 0 0 0
11SEP26 990.00 C 0.00 0.00 0.00 131.17 -52.30 93 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 126.21 -52.33 93 0 1 0
11SEP26 1,000.00 C 0.00 0.00 0.00 121.25 -52.37 93 0 0 0
11SEP26 1,005.00 C 0.00 0.00 0.00 116.31 -52.40 93 0 3 0
11SEP26 1,010.00 C 0.00 0.00 0.00 111.39 -52.44 93 0 7 0
11SEP26 1,015.00 C 0.00 0.00 0.00 106.49 -52.47 93 0 3 0
11SEP26 1,020.00 C 0.00 0.00 0.00 101.61 -52.50 93 0 5 0
11SEP26 1,025.00 C 0.00 0.00 0.00 96.77 -52.51 93 0 6 0
11SEP26 1,030.00 C 0.00 0.00 0.00 91.97 -52.52 93 0 12 0
11SEP26 1,035.00 C 0.00 0.00 0.00 87.21 -52.51 93 0 4 0
11SEP26 1,040.00 C 0.00 0.00 0.00 82.51 -52.47 93 0 10 0
11SEP26 1,045.00 C 0.00 0.00 0.00 77.86 -52.43 93 0 0 0
11SEP26 1,050.00 C 0.00 0.00 0.00 73.30 -52.33 93 0 3 0
11SEP26 1,055.00 C 0.00 0.00 0.00 68.81 -52.21 93 0 2 0
11SEP26 1,060.00 C 0.00 0.00 0.00 64.41 -52.04 93 0 2 0
11SEP26 1,065.00 C 0.00 0.00 0.00 60.12 -51.82 93 0 11 0
11SEP26 1,070.00 C 0.00 0.00 0.00 55.94 -51.55 93 0 1 0
11SEP26 1,075.00 C 0.00 0.00 0.00 51.89 -51.20 93 0 0 0
11SEP26 1,080.00 C 0.00 0.00 0.00 47.96 -50.80 93 0 32 0
11SEP26 1,085.00 C 0.00 0.00 0.00 44.19 -50.31 93 0 44 0
11SEP26 1,090.00 C 0.00 0.00 0.00 40.56 -49.76 93 0 71 0
11SEP26 1,095.00 C 0.00 0.00 0.00 38.21 -48.00 98 0 337 0
11SEP26 1,100.00 C 60.00 60.00 60.00 33.80 -48.39 93 1 33 -1
11SEP26 1,105.00 C 0.00 0.00 0.00 31.29 -46.79 96 0 0 0
11SEP26 1,110.00 C 0.00 0.00 0.00 28.41 -45.09 96 0 89 0
11SEP26 1,115.00 C 0.00 0.00 0.00 25.44 -45.70 95 0 30 0
11SEP26 1,120.00 C 38.00 38.00 38.00 23.06 -44.37 96 1 22 -1
11SEP26 1,125.00 C 0.00 0.00 0.00 20.45 -43.76 95 0 66 0
11SEP26 1,130.00 C 26.58 26.58 26.58 18.29 -42.19 95 1 26 0
11SEP26 1,135.00 C 0.00 0.00 0.00 16.19 -40.56 95 0 10 0
11SEP26 1,140.00 C 39.86 39.86 21.20 14.27 -40.23 95 29 145 -12
11SEP26 1,145.00 C 0.00 0.00 0.00 12.52 -36.98 95 0 0 0
11SEP26 1,150.00 C 34.45 34.45 12.20 10.79 -37.28 94 14 7 +7
11SEP26 1,155.00 C 0.00 0.00 0.00 9.50 -36.13 94 0 2 0
11SEP26 1,160.00 C 26.19 26.19 26.19 8.22 -33.57 94 2 2 +2
11SEP26 1,165.00 C 24.80 24.80 12.00 7.08 -32.16 94 4 2 +2
11SEP26 1,170.00 C 5.98 5.98 5.98 6.07 -30.77 94 1 1 +1
11SEP26 1,175.00 C 21.00 21.00 21.00 5.17 -29.03 94 2 2 +2
11SEP26 1,180.00 C 18.92 26.83 8.37 4.39 -27.51 94 23 8 +8
11SEP26 1,185.00 C 20.00 20.00 8.63 3.71 -26.47 94 4 2 +2
11SEP26 1,190.00 C 22.06 22.06 4.18 3.12 -24.96 94 18 18 +16
11SEP26 1,195.00 C 0.00 0.00 0.00 2.61 -23.24 94 0 2 0
11SEP26 1,200.00 C 30.00 30.00 2.90 2.18 -21.90 94 199 37 +19
11SEP26 1,205.00 C 0.00 0.00 0.00 1.80 -20.45 93 0 2 0
11SEP26 1,210.00 C 8.81 8.81 8.81 1.44 -19.08 93 5 5 0
11SEP26 1,215.00 C 21.28 21.28 5.70 1.19 -17.71 93 4 3 +3
11SEP26 1,220.00 C 0.00 0.00 0.00 0.97 -16.40 93 0 0 0
11SEP26 1,225.00 C 0.00 0.00 0.00 0.79 -15.16 93 0 0 0
11SEP26 1,230.00 C 0.00 0.00 0.00 0.64 -13.97 93 0 0 0
11SEP26 1,235.00 C 0.00 0.00 0.00 0.51 -12.86 93 0 1 0
11SEP26 1,240.00 C 4.17 4.17 4.17 0.41 -11.80 93 1 17 +1
11SEP26 1,245.00 C 5.45 5.45 5.45 0.33 -10.80 93 2 5 +2
11SEP26 1,250.00 C 8.00 16.00 4.75 0.26 -9.87 93 15 12 +4
11SEP26 1,255.00 C 0.00 0.00 0.00 0.21 -9.00 93 0 0 0
11SEP26 1,260.00 C 10.00 10.00 10.00 0.16 -8.19 93 1 1 +1
11SEP26 1,265.00 C 5.30 5.30 5.30 0.13 -7.44 93 2 1 -2
11SEP26 1,270.00 C 0.00 0.00 0.00 0.10 -6.54 93 0 2 0
11SEP26 1,275.00 C 6.86 6.86 6.86 0.08 -5.92 93 3 3 +3
11SEP26 1,280.00 C 0.00 0.00 0.00 0.06 -5.34 93 0 3 0
11SEP26 1,285.00 C 0.00 0.00 0.00 0.05 -4.81 94 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 0.03 -4.34 92 0 0 0
11SEP26 1,295.00 C 0.00 0.00 0.00 0.02 -3.90 91 0 3 0
11SEP26 1,300.00 C 1.00 1.00 1.00 0.01 -3.60 88 1 13 -1
11SEP26 1,305.00 C 6.00 6.00 2.00 0.01 -3.13 90 4 34 +2
18SEP26 905.00 C 0.00 0.00 0.00 221.04 -49.27 97 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 215.86 -49.64 94 0 0 0
18SEP26 915.00 C 0.00 0.00 0.00 209.30 -51.40 84 0 0 0
18SEP26 920.00 C 0.00 0.00 0.00 204.60 -51.32 84 0 0 0
18SEP26 925.00 C 0.00 0.00 0.00 199.94 -51.22 84 0 0 0
18SEP26 930.00 C 0.00 0.00 0.00 195.30 -47.87 84 0 0 0
18SEP26 935.00 C 0.00 0.00 0.00 190.69 -47.51 84 0 0 0
18SEP26 940.00 C 0.00 0.00 0.00 186.11 -50.89 84 0 0 0
18SEP26 945.00 C 0.00 0.00 0.00 181.57 -50.75 84 0 0 0
18SEP26 950.00 C 0.00 0.00 0.00 177.06 -50.61 84 0 0 0
18SEP26 955.00 C 0.00 0.00 0.00 172.59 -50.45 84 0 0 0
18SEP26 960.00 C 0.00 0.00 0.00 168.16 -50.29 84 0 0 0
18SEP26 965.00 C 0.00 0.00 0.00 163.78 -50.10 84 0 0 0
18SEP26 970.00 C 0.00 0.00 0.00 159.43 -49.91 84 0 0 0
18SEP26 975.00 C 0.00 0.00 0.00 155.13 -49.70 84 0 0 0
18SEP26 980.00 C 0.00 0.00 0.00 150.87 -49.49 84 0 0 0
18SEP26 985.00 C 0.00 0.00 0.00 146.67 -49.25 84 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 142.51 -49.01 84 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 138.41 -48.74 84 0 0 0
18SEP26 1,000.00 C 0.00 0.00 0.00 134.36 -48.46 84 0 0 0
18SEP26 1,005.00 C 0.00 0.00 0.00 130.36 -48.17 84 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 126.43 -47.85 84 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 122.55 -47.53 84 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 118.73 -47.18 84 0 0 0
18SEP26 1,025.00 C 0.00 0.00 0.00 114.97 -46.83 84 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 111.27 -46.46 84 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 107.64 -46.07 84 0 0 0
18SEP26 1,040.00 C 0.00 0.00 0.00 104.08 -45.65 84 0 0 0
18SEP26 1,045.00 C 0.00 0.00 0.00 100.58 -45.23 84 0 0 0
18SEP26 1,050.00 C 0.00 0.00 0.00 97.14 -44.80 84 0 0 0
18SEP26 1,055.00 C 0.00 0.00 0.00 93.78 -44.34 84 0 0 0
18SEP26 1,060.00 C 0.00 0.00 0.00 90.48 -43.87 84 0 0 0
18SEP26 1,065.00 C 0.00 0.00 0.00 87.26 -43.38 84 0 0 0
18SEP26 1,070.00 C 0.00 0.00 0.00 84.10 -42.88 84 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 81.02 -42.36 84 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 78.01 -41.83 84 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 75.07 -41.28 84 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 72.20 -40.72 84 0 0 0
18SEP26 1,095.00 C 0.00 0.00 0.00 68.88 -40.68 83 0 0 0
18SEP26 1,100.00 C 0.00 0.00 0.00 67.76 -38.49 85 0 4 0
18SEP26 1,105.00 C 0.00 0.00 0.00 63.64 -39.36 83 0 6 0
18SEP26 1,110.00 C 66.15 66.15 66.15 61.14 -38.67 83 4 4 +4
18SEP26 1,115.00 C 63.64 63.64 63.64 59.05 -37.64 84 6 6 +6
18SEP26 1,120.00 C 0.00 0.00 0.00 56.75 -36.88 84 0 0 0
18SEP26 1,125.00 C 56.00 56.00 56.00 54.48 -36.15 84 1 1 +1
18SEP26 1,130.00 C 59.00 59.00 59.00 52.26 -35.43 84 100 100 +100
18SEP26 1,135.00 C 0.00 0.00 0.00 49.98 -34.83 84 0 0 0
18SEP26 1,140.00 C 0.00 0.00 0.00 47.82 -32.94 84 0 0 0
18SEP26 1,145.00 C 0.00 0.00 0.00 45.94 -32.14 84 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 44.01 -31.46 85 0 0 0
18SEP26 1,155.00 C 64.80 64.80 64.80 42.12 -31.99 85 1 1 +1
18SEP26 1,160.00 C 0.00 0.00 0.00 40.32 -29.98 85 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 38.66 -30.27 85 0 0 0
18SEP26 1,170.00 C 0.00 0.00 0.00 36.93 -29.57 85 0 2 0
18SEP26 1,175.00 C 0.00 0.00 0.00 35.32 -29.75 85 0 1 0
18SEP26 1,180.00 C 0.00 0.00 0.00 33.64 -29.24 85 0 1 0
18SEP26 1,185.00 C 62.38 62.38 42.84 32.03 -27.60 85 4 16 +1
18SEP26 1,190.00 C 0.00 0.00 0.00 30.47 -27.60 85 0 7 0
18SEP26 1,195.00 C 0.00 0.00 0.00 28.98 -27.69 85 0 6 0
18SEP26 1,200.00 C 41.00 42.00 33.00 27.55 -25.45 85 4 303 0
18SEP26 1,205.00 C 45.87 45.87 45.87 26.17 -25.52 85 1 1 +1
18SEP26 1,210.00 C 0.00 0.00 0.00 24.85 -25.72 85 0 2 0
18SEP26 1,215.00 C 0.00 0.00 0.00 23.58 -24.48 85 0 80 0
18SEP26 1,220.00 C 0.00 0.00 0.00 22.37 -24.34 85 0 0 0
18SEP26 1,225.00 C 0.00 0.00 0.00 21.21 -23.66 85 0 9 0
18SEP26 1,230.00 C 0.00 0.00 0.00 20.09 -22.99 85 0 0 0
18SEP26 1,235.00 C 0.00 0.00 0.00 19.03 -22.32 85 0 0 0
18SEP26 1,240.00 C 24.00 24.00 24.00 18.01 -21.66 85 15 15 +15
18SEP26 1,245.00 C 0.00 0.00 0.00 17.04 -21.01 85 0 1 0
18SEP26 1,250.00 C 0.00 0.00 0.00 16.12 -20.35 85 0 0 0
18SEP26 1,255.00 C 0.00 0.00 0.00 15.23 -19.73 85 0 0 0
18SEP26 1,260.00 C 0.00 0.00 0.00 14.39 -19.10 85 0 0 0
18SEP26 1,265.00 C 0.00 0.00 0.00 13.59 -18.48 85 0 6 0
18SEP26 1,270.00 C 0.00 0.00 0.00 12.82 -17.88 85 0 0 0
18SEP26 1,275.00 C 0.00 0.00 0.00 12.10 -17.28 85 0 1 0
18SEP26 1,280.00 C 0.00 0.00 0.00 11.40 -16.70 84 0 0 0
18SEP26 1,285.00 C 0.00 0.00 0.00 10.75 -16.12 84 0 0 0
18SEP26 1,290.00 C 0.00 0.00 0.00 9.83 -15.86 84 0 1 0
18SEP26 1,295.00 C 0.00 0.00 0.00 9.53 -15.02 84 0 0 0
18SEP26 1,300.00 C 10.50 10.50 10.50 8.97 -14.48 84 2 2 +2
18SEP26 1,305.00 C 22.39 22.39 17.50 8.43 -13.96 84 19 621 +2
29SEP26 500.00 C 0.00 0.00 0.00 624.00 -49.83 173 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 614.00 -49.84 169 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 604.00 -49.86 165 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 594.00 -49.88 161 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 584.00 -49.89 157 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 574.00 -49.91 154 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 564.00 -49.93 150 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 554.00 -49.94 146 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 544.00 -49.96 143 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 534.00 -49.98 139 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 524.21 -49.79 138 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 514.21 -49.81 134 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 504.21 -49.83 131 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 494.21 -49.85 128 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 484.21 -49.87 125 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 474.21 -49.90 121 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 466.01 -48.13 131 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 452.16 -52.01 79 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 444.65 -49.56 116 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 436.03 -48.22 122 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 424.70 -49.60 110 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 416.20 -48.16 116 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 404.92 -49.51 105 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 395.06 -49.45 103 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 385.19 -49.41 101 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 375.33 -49.39 99 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 365.47 -49.38 97 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 355.61 -49.40 95 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 343.96 -51.23 82 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 334.14 -51.26 80 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 324.36 -51.29 79 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 314.61 -51.33 78 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 304.90 -51.37 77 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 295.27 -49.18 77 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 285.68 -48.53 76 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 276.18 -51.39 75 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 266.76 -48.22 75 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 257.44 -45.61 75 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 248.21 -45.76 74 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 239.13 -45.10 74 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 228.86 -47.93 71 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 221.58 -44.22 75 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 213.54 -43.21 76 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 206.86 -42.70 79 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 198.67 -40.28 79 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 190.65 -41.51 79 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 182.78 -40.27 79 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 175.08 -45.35 79 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 167.56 -44.71 79 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 160.22 -44.05 79 0 24 0
29SEP26 1,000.00 C 157.80 157.80 157.80 148.90 -47.52 74 1 35 0
29SEP26 1,010.00 C 0.00 0.00 0.00 146.10 -42.62 79 0 20 0
29SEP26 1,020.00 C 0.00 0.00 0.00 139.32 -41.87 79 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 132.74 -41.09 79 0 17 0
29SEP26 1,040.00 C 0.00 0.00 0.00 126.36 -40.28 79 0 16 0
29SEP26 1,050.00 C 115.00 115.00 115.00 120.18 -39.44 79 2 46 +2
29SEP26 1,060.00 C 0.00 0.00 0.00 114.19 -38.59 79 0 7 0
29SEP26 1,070.00 C 120.00 120.00 120.00 108.41 -37.71 79 2 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 102.83 -36.82 79 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 96.17 -37.19 78 0 38 0
29SEP26 1,100.00 C 120.00 120.00 120.00 91.13 -36.12 78 1 215 0
29SEP26 1,110.00 C 0.00 0.00 0.00 86.61 -34.73 79 0 61 0
29SEP26 1,120.00 C 0.00 0.00 0.00 81.76 -33.85 78 0 50 0
29SEP26 1,130.00 C 87.00 87.00 76.00 77.44 -30.46 79 10 19 +6
29SEP26 1,140.00 C 0.00 0.00 0.00 73.32 -30.65 79 0 5 0
29SEP26 1,150.00 C 108.00 108.00 68.91 68.91 -27.99 79 21 35 -2
29SEP26 1,160.00 C 0.00 0.00 0.00 64.57 -29.17 78 0 98 0
29SEP26 1,170.00 C 95.00 95.00 95.00 61.95 -25.76 80 2 93 +2
29SEP26 1,180.00 C 0.00 0.00 0.00 58.55 -27.25 80 0 7 0
29SEP26 1,190.00 C 0.00 0.00 0.00 55.33 -26.48 80 0 5 0
29SEP26 1,200.00 C 78.00 83.00 54.00 51.74 -26.19 80 15 302 +5
29SEP26 1,210.00 C 0.00 0.00 0.00 49.29 -24.77 81 0 31 0
29SEP26 1,220.00 C 50.00 50.00 50.00 46.20 -24.28 81 1 7 +1
29SEP26 1,230.00 C 50.00 50.00 45.00 43.28 -23.34 81 7 11 -1
29SEP26 1,240.00 C 0.00 0.00 0.00 40.51 -22.41 80 0 8 0
29SEP26 1,250.00 C 0.00 0.00 0.00 37.89 -21.50 80 0 811 0
29SEP26 1,260.00 C 0.00 0.00 0.00 35.41 -20.61 80 0 40 0
29SEP26 1,270.00 C 0.00 0.00 0.00 33.07 -19.73 80 0 7 0
29SEP26 1,280.00 C 0.00 0.00 0.00 30.86 -18.88 80 0 1,005 0
29SEP26 1,290.00 C 45.00 45.00 45.00 28.78 -18.04 80 1 4 +1
29SEP26 1,300.00 C 36.00 36.00 36.00 26.82 -17.23 80 1 246 0
29SEP26 1,310.00 C 0.00 0.00 0.00 24.97 -16.44 80 0 48 0
29SEP26 1,320.00 C 0.00 0.00 0.00 23.24 -15.67 80 0 52 0
29SEP26 1,330.00 C 36.50 36.50 36.50 21.61 -14.92 80 2 274 +2
29SEP26 1,340.00 C 0.00 0.00 0.00 20.08 -14.20 80 0 36 0
29SEP26 1,350.00 C 29.82 29.82 22.89 18.11 -14.04 79 2 209 0
29SEP26 1,360.00 C 30.00 30.00 20.00 17.31 -12.82 80 33 459 -22
29OCT26 500.00 C 0.00 0.00 0.00 624.00 -51.22 96 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 614.00 -51.30 93 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 604.00 -51.39 91 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 594.00 -51.49 88 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 584.00 -51.60 86 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 574.00 -51.72 83 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 564.00 -51.86 81 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 554.50 -51.51 84 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 544.50 -51.68 82 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 535.00 -51.38 84 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 525.24 -51.35 83 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 515.32 -51.51 81 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 505.40 -51.70 80 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 495.49 -51.91 78 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 485.58 -52.15 76 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 478.34 -49.75 87 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 467.74 -50.76 82 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 458.67 -50.28 83 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 448.89 -50.55 82 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 438.22 -51.76 78 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 430.11 -50.46 81 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 421.19 -50.03 82 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 410.10 -51.82 77 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 399.33 -53.36 73 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 393.15 -50.37 80 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 381.09 -53.33 73 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 374.87 -50.52 79 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 363.03 -44.53 73 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 357.08 -50.47 78 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 345.42 -44.63 73 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 339.04 -51.00 77 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 330.47 -50.94 77 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 322.12 -50.76 77 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 313.67 -50.76 77 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 305.46 -50.62 77 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 297.38 -40.02 76 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 289.43 -40.06 76 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 281.61 -40.99 76 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 273.94 -40.04 77 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 266.94 -39.44 77 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 256.27 -42.61 74 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 249.48 -42.02 75 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 242.85 -41.37 75 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 236.40 -40.65 76 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 230.95 -39.05 77 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 221.29 -41.77 75 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 221.28 -34.95 80 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 214.85 -34.68 80 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 208.54 -34.39 80 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 202.37 -34.09 80 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 196.33 -34.46 80 0 161 0
29OCT26 1,010.00 C 0.00 0.00 0.00 190.42 -40.36 80 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 184.63 -39.84 80 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 178.98 -39.30 80 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 173.46 -38.76 80 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 168.07 -38.20 80 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 162.80 -37.65 80 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 157.66 -37.09 80 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 149.33 -39.84 78 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 146.31 -37.40 79 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 140.92 -37.45 79 0 42 0
29OCT26 1,110.00 C 0.00 0.00 0.00 137.04 -36.11 79 0 1 0
29OCT26 1,120.00 C 149.00 149.00 149.00 132.37 -35.68 79 1 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 128.37 -31.99 79 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 124.48 -29.49 80 0 28 0
29OCT26 1,150.00 C 0.00 0.00 0.00 120.69 -28.16 80 0 2 0
29OCT26 1,160.00 C 135.00 135.00 134.00 118.20 -27.25 81 2 16 +1
29OCT26 1,170.00 C 0.00 0.00 0.00 114.62 -26.75 81 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 110.35 -27.07 81 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 106.78 -28.29 81 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 104.58 -25.22 82 0 45 0
29OCT26 1,210.00 C 0.00 0.00 0.00 100.44 -25.70 81 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 97.73 -24.86 82 0 15 0
29OCT26 1,230.00 C 105.00 105.00 93.50 94.33 -25.28 82 81 251 +71
29OCT26 1,240.00 C 0.00 0.00 0.00 91.03 -24.75 82 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 87.82 -23.46 82 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 84.72 -23.72 82 0 32 0
29OCT26 1,270.00 C 88.00 88.00 88.00 81.71 -23.35 81 1 34 +1
29OCT26 1,280.00 C 0.00 0.00 0.00 78.79 -23.58 81 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 75.97 -24.60 81 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 73.23 -23.48 81 0 11 0
29OCT26 1,310.00 C 0.00 0.00 0.00 70.58 -23.18 81 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 68.02 -23.58 81 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 65.54 -23.04 81 0 3 0
29OCT26 1,340.00 C 0.00 0.00 0.00 63.14 -22.51 81 0 36 0
29OCT26 1,350.00 C 76.00 76.00 71.00 60.82 -21.98 81 2 34 +1
29OCT26 1,360.00 C 0.00 0.00 0.00 58.58 -21.46 81 0 54 0
27NOV26 500.00 C 0.00 0.00 0.00 626.02 -51.74 83 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 614.50 -53.57 63 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 605.00 -53.41 69 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 599.00 -49.78 91 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 590.00 -49.19 92 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 576.00 -53.64 72 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 568.00 -52.12 80 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 557.00 -53.65 74 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 551.00 -50.22 86 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 538.00 -48.38 74 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 528.29 -54.22 73 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 519.31 -53.93 75 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 509.93 -54.08 75 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 501.24 -53.61 76 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 495.19 -42.54 83 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 484.75 -51.95 80 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 476.08 -51.64 81 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 464.14 -54.67 75 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 455.17 -54.80 75 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 449.05 -52.15 79 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 438.46 -54.04 76 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 431.93 -51.95 80 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 423.13 -52.21 79 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 413.50 -53.38 78 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 405.15 -53.35 78 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 397.26 -52.94 78 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 389.61 -52.37 79 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 382.75 -51.11 80 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 373.36 -52.46 78 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 365.84 -52.03 79 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 354.53 -55.48 75 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 348.74 -53.50 77 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 341.33 -53.24 77 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 333.92 -53.07 77 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 325.60 -53.91 77 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 320.18 -40.77 78 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 314.66 -39.22 79 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 306.21 -40.69 78 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 301.85 -38.17 80 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 291.89 -41.34 78 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 288.16 -38.38 80 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 280.57 -39.37 79 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 274.12 -39.32 79 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 267.58 -39.46 79 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 261.99 -38.74 80 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 254.53 -39.99 79 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 250.63 -37.78 80 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 245.18 -37.22 80 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 239.13 -37.35 80 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 236.96 -33.69 82 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 231.39 -33.53 82 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 223.40 -35.89 81 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 217.45 -36.30 80 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 215.15 -33.16 82 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 208.93 -34.03 81 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 205.13 -32.57 82 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 198.67 -33.87 81 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 196.96 -30.51 83 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 191.92 -30.57 82 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 186.82 -30.78 82 0 30 0
27NOV26 1,100.00 C 181.77 181.77 181.77 184.66 -28.14 83 1 26 +1
27NOV26 1,110.00 C 0.00 0.00 0.00 178.62 -29.46 83 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 171.77 -31.69 81 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 167.88 -31.05 82 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 164.05 -30.43 82 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 160.34 -29.77 82 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 156.69 -29.67 82 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 153.15 -29.11 82 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 149.66 -29.21 82 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 146.27 -28.79 83 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 144.89 -26.46 84 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 141.13 -26.60 84 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 136.69 -27.54 83 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 133.29 -27.49 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 129.96 -27.46 83 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 126.71 -24.72 83 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 126.70 -23.15 85 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 123.96 -23.53 85 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 120.92 -23.91 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 114.44 -26.28 83 0 0 0
27NOV26 1,300.00 C 113.46 113.46 113.46 114.43 -24.98 84 1 4 +1
27NOV26 1,310.00 C 0.00 0.00 0.00 111.98 -24.17 85 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 109.14 -22.79 85 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 103.27 -25.56 83 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 100.64 -25.16 83 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 98.07 -24.76 83 0 5 0
27NOV26 1,360.00 C 0.00 0.00 0.00 98.06 -24.27 84 0 114 0
30DEC26 500.00 C 0.00 0.00 0.00 626.50 -55.40 64 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 618.00 -54.53 71 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 607.50 -55.71 66 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 600.50 -53.44 76 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 591.00 -53.72 76 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 582.00 -53.55 76 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 572.00 -54.45 75 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 563.00 -54.40 75 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 551.00 -50.22 68 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 544.50 -54.98 74 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 532.00 -58.62 67 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 524.50 -57.33 71 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 515.51 -57.59 71 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 509.05 -55.40 75 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 499.76 -56.10 74 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 490.99 -56.36 74 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 482.77 -56.14 74 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 474.68 -55.87 75 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 465.83 -56.44 74 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 457.56 -56.50 75 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 450.47 -55.47 76 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 440.70 -57.20 74 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 433.50 -56.44 75 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 426.74 -55.32 76 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 418.68 -55.58 76 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 411.78 -54.78 77 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 403.14 -55.79 76 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 396.08 -55.32 76 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 389.42 -54.53 77 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 382.18 -54.40 77 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 375.09 -54.22 77 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 368.05 -54.07 77 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 360.72 -54.30 77 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 355.09 -52.92 78 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 350.90 -38.16 79 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 343.05 -39.38 79 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 336.53 -39.36 79 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 329.54 -39.90 78 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 322.48 -40.59 78 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 317.75 -39.04 79 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 309.59 -41.01 78 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 304.45 -40.04 78 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 298.35 -40.12 78 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 293.38 -39.15 79 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 287.02 -39.66 78 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 281.79 -39.12 79 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 276.97 -38.26 79 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 271.01 -38.62 79 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 265.84 -38.28 79 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 261.66 -37.03 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 257.62 -35.72 80 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 251.99 -36.08 80 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 247.96 -34.92 80 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 243.00 -34.78 80 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 238.59 -34.16 80 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 234.50 -33.31 81 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 229.15 -33.79 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 225.59 -32.56 81 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 222.08 -31.36 81 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 215.61 -33.19 80 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 213.57 -30.67 81 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 207.89 -31.87 81 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 204.47 -30.87 81 0 15 0
30DEC26 1,130.00 C 210.00 210.00 210.00 200.66 -30.35 81 1 4 +1
30DEC26 1,140.00 C 0.00 0.00 0.00 196.89 -29.85 81 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 193.21 -29.95 82 0 8 0
30DEC26 1,160.00 C 0.00 0.00 0.00 189.60 -30.47 82 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 186.08 -30.50 82 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 182.60 -30.18 82 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 179.20 -29.89 82 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 176.46 -32.62 82 0 239 0
30DEC26 1,210.00 C 0.00 0.00 0.00 172.91 -28.90 82 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 168.90 -29.48 82 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 168.42 -26.49 83 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 164.77 -26.75 83 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 160.58 -29.45 83 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 157.38 -25.42 83 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 155.49 -24.21 83 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 151.55 -25.07 83 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 147.68 -25.95 83 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 146.48 -24.27 83 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 144.17 -26.00 84 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 141.74 -23.32 84 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 139.24 -24.31 84 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 137.18 -22.72 84 0 1 0
30DEC26 1,350.00 C 145.00 145.00 145.00 132.71 -24.15 84 1 258 0
30DEC26 1,360.00 C 135.77 135.77 135.77 132.22 -22.18 84 1 7 -1
30MAR27 710.00 C 0.00 0.00 0.00 479.19 -53.95 78 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 472.36 -53.96 78 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 465.54 -54.25 77 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 459.09 -54.17 78 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 453.49 -53.24 78 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 447.13 -53.07 78 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 441.57 -52.10 79 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 435.75 -51.39 79 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 428.55 -52.06 79 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 425.21 -48.88 80 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 424.97 -42.76 82 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 408.25 -53.70 77 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 404.45 -51.71 78 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 395.50 -54.88 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 390.26 -54.34 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 384.16 -54.66 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 379.37 -53.66 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 373.35 -53.91 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 368.60 -52.89 78 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 367.50 -37.16 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 358.77 -45.88 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 357.62 -47.02 79 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 349.05 -40.61 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 344.20 -45.45 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 340.98 -48.66 79 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 335.40 -49.23 79 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 332.27 -42.39 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 328.09 -46.56 80 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 323.61 -46.05 80 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 319.31 -40.38 80 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 314.88 -44.80 80 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 310.03 -39.67 80 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 306.49 -43.20 80 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 304.56 -30.24 81 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 300.50 -30.21 81 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 296.46 -30.16 81 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 292.40 -30.13 81 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 286.21 -32.24 80 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 284.80 -29.57 81 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 277.89 -32.39 80 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 275.83 -30.37 81 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 271.84 -30.46 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 268.29 -30.19 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 264.79 -30.00 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 261.33 -29.85 81 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 257.94 -30.23 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 254.62 -29.91 81 0 1 0
30MAR27 1,180.00 C 275.00 275.00 275.00 251.32 -31.28 81 1 1 +1
30MAR27 1,190.00 C 0.00 0.00 0.00 247.84 -31.28 81 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 242.99 -32.71 81 0 330 0
30MAR27 1,210.00 C 0.00 0.00 0.00 241.74 -30.58 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 238.76 -30.23 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 235.81 -29.90 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 232.91 -29.63 82 0 0 0
30MAR27 1,250.00 C 250.00 252.00 250.00 232.66 -24.58 83 115 260 +115
30MAR27 1,260.00 C 0.00 0.00 0.00 226.98 -26.89 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 224.59 -26.31 82 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 219.90 -28.35 82 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 219.85 -25.07 83 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 215.33 -26.41 82 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 215.32 -24.95 83 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 211.44 -24.70 83 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 208.93 -24.52 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 204.75 -25.75 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 202.28 -25.60 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 200.03 -25.44 82 0 27 0
29JUN27 710.00 C 0.00 0.00 0.00 510.14 -54.79 77 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 504.16 -54.49 77 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 498.21 -54.16 77 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 492.29 -53.80 77 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 486.41 -53.39 77 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 480.64 -53.23 77 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 480.63 -47.71 79 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 480.62 -42.19 81 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 475.09 -42.19 81 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 469.56 -42.19 81 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 464.03 -42.19 81 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 458.50 -42.19 81 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 452.97 -42.18 81 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 447.84 -41.78 81 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 443.09 -41.00 81 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 438.33 -40.23 81 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 433.58 -39.45 81 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 424.09 -43.88 79 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 424.08 -39.13 81 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 419.32 -39.14 81 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 409.83 -43.87 80 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 409.82 -39.13 81 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 405.06 -39.13 81 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 400.31 -39.13 81 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 395.56 -39.12 81 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 390.81 -39.12 81 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 377.29 -47.89 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 373.12 -47.30 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 368.99 -46.68 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 364.89 -46.02 78 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 360.88 -45.28 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 357.00 -45.08 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 353.23 -44.86 78 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 349.07 -45.04 78 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 345.70 -44.42 79 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 342.17 -43.97 79 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 338.36 -43.79 79 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 334.75 -43.42 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 331.22 -42.97 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 330.61 -39.59 80 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 330.60 -35.62 81 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 326.76 -35.47 81 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 323.51 -34.74 81 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 314.44 -39.82 79 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 312.43 -37.85 80 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 309.23 -37.07 80 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 302.06 -31.59 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 298.81 -33.77 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 295.76 -36.81 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 295.58 -36.98 80 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 295.57 -33.75 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 294.29 -31.78 81 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 283.99 -38.83 79 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 283.98 -35.59 80 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 283.97 -32.35 81 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 275.67 -37.40 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 273.01 -36.81 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 270.37 -36.20 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 267.96 -35.36 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 266.21 -33.87 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 262.83 -34.00 80 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 260.34 -33.24 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 260.33 -30.00 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 258.07 -29.01 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 258.06 -25.77 82 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 253.39 -27.62 81 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 457.76 -41.18 80 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 453.22 -41.18 80 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 448.68 -41.19 80 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 444.14 -41.19 80 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 439.60 -41.20 80 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 435.32 -40.95 80 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 431.54 -40.19 80 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 427.76 -39.44 80 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 423.97 -38.69 80 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 420.19 -37.94 80 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 416.41 -37.93 80 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 412.63 -37.93 80 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 408.85 -37.94 80 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 396.64 -46.37 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 393.10 -46.14 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 388.65 -46.81 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 385.21 -46.48 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 382.75 -45.16 79 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 378.46 -45.67 79 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 375.16 -45.20 79 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 370.65 -45.93 79 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 366.78 -46.03 79 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 363.63 -45.40 79 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 360.52 -44.74 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 357.45 -44.03 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 354.42 -34.16 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 351.43 -32.21 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 348.48 -32.02 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 345.57 -31.84 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 342.70 -31.65 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 339.87 -31.46 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 337.08 -31.27 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 335.65 -29.76 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 333.04 -31.27 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 330.34 -31.10 80 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 327.68 -29.13 80 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 325.00 -30.79 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 322.46 -30.57 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 319.90 -29.00 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 317.37 -28.83 80 0 0 0
TOTAL CALL 803 20,342 +377
11SEP26 895.00 P 0.00 0.00 0.00 0.01 0.00 132 0 68 0
11SEP26 900.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
11SEP26 905.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 910.00 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
11SEP26 915.00 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
11SEP26 920.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 925.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 930.00 P 0.00 0.00 0.00 0.01 0.00 111 0 72 0
11SEP26 935.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 17 0
11SEP26 940.00 P 0.00 0.00 0.00 0.01 -0.02 105 0 56 0
11SEP26 945.00 P 0.00 0.00 0.00 0.01 -0.03 102 0 6 0
11SEP26 950.00 P 0.00 0.00 0.00 0.01 -0.04 99 0 74 0
11SEP26 955.00 P 0.00 0.00 0.00 0.01 -0.05 96 0 15 0
11SEP26 960.00 P 0.00 0.00 0.00 0.01 -0.07 93 0 12 0
11SEP26 965.00 P 0.00 0.00 0.00 0.01 -0.09 90 0 9 0
11SEP26 970.00 P 0.00 0.00 0.00 0.02 -0.11 93 0 58 0
11SEP26 975.00 P 0.00 0.00 0.00 0.03 -0.13 93 0 5 0
11SEP26 980.00 P 0.00 0.00 0.00 0.04 -0.15 92 0 21 0
11SEP26 985.00 P 0.00 0.00 0.00 0.06 -0.18 93 0 5 0
11SEP26 990.00 P 0.00 0.00 0.00 0.09 -0.21 93 0 7 0
11SEP26 995.00 P 0.00 0.00 0.00 0.12 -0.24 93 0 6 0
11SEP26 1,000.00 P 0.95 0.95 0.95 0.16 -0.30 93 1 33 -1
11SEP26 1,005.00 P 0.00 0.00 0.00 0.22 -0.32 93 0 4 0
11SEP26 1,010.00 P 0.00 0.00 0.00 0.30 -0.34 93 0 4 0
11SEP26 1,015.00 P 0.00 0.00 0.00 0.39 -0.39 93 0 18 0
11SEP26 1,020.00 P 0.00 0.00 0.00 0.52 -0.42 93 0 8 0
11SEP26 1,025.00 P 0.00 0.00 0.00 0.67 -0.42 93 0 14 0
11SEP26 1,030.00 P 0.00 0.00 0.00 0.88 -0.43 93 0 10 0
11SEP26 1,035.00 P 0.00 0.00 0.00 1.11 -0.44 93 0 20 0
11SEP26 1,040.00 P 2.40 2.40 2.00 1.42 -0.37 93 2 22 0
11SEP26 1,045.00 P 1.70 1.70 1.70 1.77 -0.34 93 2 5 0
11SEP26 1,050.00 P 2.10 2.10 2.10 2.21 -0.25 93 3 25 0
11SEP26 1,055.00 P 0.00 0.00 0.00 2.63 -0.19 92 0 14 0
11SEP26 1,060.00 P 3.20 3.20 3.20 3.23 -0.14 92 16 16 0
11SEP26 1,065.00 P 2.87 3.50 2.87 3.91 +0.13 92 16 22 0
11SEP26 1,070.00 P 2.99 3.30 2.99 4.71 +0.41 92 17 25 -12
11SEP26 1,075.00 P 0.00 0.00 0.00 5.64 +0.82 92 0 15 0
11SEP26 1,080.00 P 10.00 10.00 3.38 6.67 +1.23 92 16 51 -13
11SEP26 1,085.00 P 3.69 3.80 3.69 7.88 +1.74 91 16 6 -14
11SEP26 1,090.00 P 7.56 10.54 7.56 9.18 +2.29 91 3 6 +2
11SEP26 1,095.00 P 6.76 12.00 6.76 10.72 +2.90 91 3 30 +1
11SEP26 1,100.00 P 7.00 14.00 6.00 12.30 +3.54 91 271 46 -163
11SEP26 1,105.00 P 6.95 10.00 6.95 14.20 +4.50 91 7 7 +5
11SEP26 1,110.00 P 4.30 14.20 4.30 16.09 +5.18 91 7 15 +4
11SEP26 1,115.00 P 0.00 0.00 0.00 18.41 +6.27 91 0 9 0
11SEP26 1,120.00 P 14.00 16.80 14.00 20.64 +7.27 90 31 36 +31
11SEP26 1,125.00 P 20.73 20.73 20.73 23.25 +8.45 90 1 2 +1
11SEP26 1,130.00 P 0.00 0.00 0.00 26.21 +9.85 91 0 6 0
11SEP26 1,135.00 P 0.00 0.00 0.00 28.85 +10.93 89 0 0 0
11SEP26 1,140.00 P 28.00 37.00 26.00 32.41 +12.83 91 15 90 0
11SEP26 1,145.00 P 0.00 0.00 0.00 35.28 +13.79 89 0 0 0
11SEP26 1,150.00 P 23.41 32.61 23.00 38.38 +14.97 87 22 17 +7
11SEP26 1,155.00 P 21.95 21.95 21.95 41.81 +16.48 86 3 4 +3
11SEP26 1,160.00 P 0.00 0.00 0.00 45.52 +17.94 85 0 1 0
11SEP26 1,165.00 P 0.00 0.00 0.00 49.23 +18.85 84 0 0 0
11SEP26 1,170.00 P 0.00 0.00 0.00 53.18 +20.59 83 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 57.17 +21.76 80 0 0 0
11SEP26 1,180.00 P 0.00 0.00 0.00 63.19 +24.94 93 0 2 0
11SEP26 1,185.00 P 45.00 45.00 45.00 67.53 +26.44 93 1 7 +1
11SEP26 1,190.00 P 0.00 0.00 0.00 71.93 +28.98 93 0 2 0
11SEP26 1,195.00 P 0.00 0.00 0.00 76.47 +29.78 93 0 2 0
11SEP26 1,200.00 P 35.00 60.00 35.00 81.01 +31.20 93 8 38 0
11SEP26 1,205.00 P 0.00 0.00 0.00 85.68 +31.46 93 0 2 0
11SEP26 1,210.00 P 0.00 0.00 0.00 90.36 +32.69 93 0 6 0
11SEP26 1,215.00 P 0.00 0.00 0.00 95.11 +33.89 93 0 0 0
11SEP26 1,220.00 P 0.00 0.00 0.00 99.90 +35.04 93 0 4 0
11SEP26 1,225.00 P 0.00 0.00 0.00 104.70 +36.11 93 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 109.57 +37.16 93 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 114.44 +38.13 93 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 119.35 +38.69 93 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 124.27 +39.94 93 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 129.20 +40.75 93 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 134.15 +41.16 93 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 139.11 +44.18 93 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 144.08 +44.95 93 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 149.05 +45.56 92 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 154.03 +46.18 92 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 159.02 +46.81 92 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 164.01 +47.34 92 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 169.01 +47.80 95 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 174.00 +48.24 0 0 0 0
11SEP26 1,300.00 P 0.00 0.00 0.00 179.00 +48.69 0 0 0 0
11SEP26 1,305.00 P 0.00 0.00 0.00 184.00 +49.04 0 0 0 0
18SEP26 905.00 P 0.00 0.00 0.00 2.16 +0.53 84 0 64 0
18SEP26 910.00 P 0.00 0.00 0.00 2.41 +0.61 84 0 15 0
18SEP26 915.00 P 1.96 1.96 1.96 2.66 +0.70 84 3 3 +3
18SEP26 920.00 P 0.00 0.00 0.00 2.95 +0.73 84 0 2 0
18SEP26 925.00 P 0.00 0.00 0.00 3.32 +0.85 84 0 0 0
18SEP26 930.00 P 0.00 0.00 0.00 3.69 +0.97 84 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 4.07 +1.09 84 0 0 0
18SEP26 940.00 P 0.00 0.00 0.00 4.44 +1.21 84 0 0 0
18SEP26 945.00 P 0.00 0.00 0.00 4.92 +1.32 84 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 5.45 +1.48 84 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 5.99 +1.64 84 0 1 0
18SEP26 960.00 P 6.00 6.00 6.00 6.52 +1.80 84 1 1 +1
18SEP26 965.00 P 5.70 5.70 5.70 7.06 +1.96 84 1 14 +1
18SEP26 970.00 P 0.00 0.00 0.00 7.78 +2.20 84 0 6 0
18SEP26 975.00 P 0.00 0.00 0.00 8.53 +2.41 84 0 0 0
18SEP26 980.00 P 7.30 7.30 7.30 8.99 +2.33 83 1 1 +1
18SEP26 985.00 P 0.00 0.00 0.00 10.01 +2.81 84 0 0 0
18SEP26 990.00 P 0.00 0.00 0.00 10.77 +3.03 84 0 0 0
18SEP26 995.00 P 7.78 7.78 7.78 11.77 +3.44 84 2 2 +2
18SEP26 1,000.00 P 10.00 10.00 10.00 12.38 +3.30 83 22 52 +22
18SEP26 1,005.00 P 0.00 0.00 0.00 13.35 +3.52 83 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 14.32 +3.74 83 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 15.31 +3.98 83 0 0 0
18SEP26 1,020.00 P 11.63 11.63 11.63 16.57 +4.49 83 4 4 +4
18SEP26 1,025.00 P 12.52 12.52 12.52 17.83 +4.96 83 4 5 +4
18SEP26 1,030.00 P 11.91 13.45 11.91 19.09 +5.50 82 12 21 +10
18SEP26 1,035.00 P 21.00 21.00 21.00 20.35 +5.78 82 1 2 +1
18SEP26 1,040.00 P 0.00 0.00 0.00 21.62 +6.08 82 0 19 0
18SEP26 1,045.00 P 0.00 0.00 0.00 23.20 +6.68 82 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 24.79 +7.29 82 0 3 0
18SEP26 1,055.00 P 0.00 0.00 0.00 26.39 +7.63 82 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 27.98 +7.95 82 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 29.58 +8.28 82 0 6 0
18SEP26 1,070.00 P 22.57 22.57 22.57 31.43 +8.86 82 2 3 +2
18SEP26 1,075.00 P 0.00 0.00 0.00 33.39 +9.54 82 0 3 0
18SEP26 1,080.00 P 25.14 25.14 25.14 35.35 +10.21 82 1 1 +1
18SEP26 1,085.00 P 0.00 0.00 0.00 37.59 +10.84 82 0 1 0
18SEP26 1,090.00 P 0.00 0.00 0.00 39.43 +11.08 82 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 41.35 +11.39 82 0 1 0
18SEP26 1,100.00 P 40.00 43.00 23.00 44.45 +12.88 83 42 13 +7
18SEP26 1,105.00 P 36.50 36.50 36.50 46.55 +13.37 82 2 66 0
18SEP26 1,110.00 P 0.00 0.00 0.00 49.43 +14.64 83 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 52.02 +15.26 83 0 0 0
18SEP26 1,120.00 P 0.00 0.00 0.00 54.66 +15.93 84 0 10 0
18SEP26 1,125.00 P 0.00 0.00 0.00 57.37 +16.66 84 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 60.11 +17.43 83 0 0 0
18SEP26 1,135.00 P 58.33 58.33 58.33 62.97 +18.10 84 7 7 +7
18SEP26 1,140.00 P 61.14 61.14 61.14 66.06 +18.88 84 7 7 +7
18SEP26 1,145.00 P 46.10 63.95 46.10 69.04 +19.46 84 13 14 +13
18SEP26 1,150.00 P 0.00 0.00 0.00 70.67 +19.41 82 0 1 0
18SEP26 1,155.00 P 58.68 69.84 58.68 74.60 +20.99 83 8 8 +8
18SEP26 1,160.00 P 0.00 0.00 0.00 77.80 +20.79 83 0 2 0
18SEP26 1,165.00 P 0.00 0.00 0.00 82.02 +23.47 85 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 84.58 +23.13 84 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 88.35 +24.22 85 0 0 0
18SEP26 1,180.00 P 0.00 0.00 0.00 90.87 +22.63 84 0 3 0
18SEP26 1,185.00 P 0.00 0.00 0.00 94.43 +24.86 84 0 0 0
18SEP26 1,190.00 P 67.87 78.00 67.87 97.99 +23.23 84 2 2 +1
18SEP26 1,195.00 P 0.00 0.00 0.00 101.54 +24.96 84 0 1 0
18SEP26 1,200.00 P 68.00 83.00 68.00 105.10 +25.50 84 4 6 +1
18SEP26 1,205.00 P 0.00 0.00 0.00 108.66 +25.96 84 0 0 0
18SEP26 1,210.00 P 0.00 0.00 0.00 112.35 +27.66 84 0 1 0
18SEP26 1,215.00 P 0.00 0.00 0.00 116.22 +27.39 84 0 1 0
18SEP26 1,220.00 P 0.00 0.00 0.00 120.10 +27.83 84 0 2 0
18SEP26 1,225.00 P 0.00 0.00 0.00 123.98 +29.43 84 0 0 0
18SEP26 1,230.00 P 0.00 0.00 0.00 127.86 +28.82 84 0 0 0
18SEP26 1,235.00 P 0.00 0.00 0.00 131.74 +30.45 84 0 0 0
18SEP26 1,240.00 P 0.00 0.00 0.00 135.71 +31.18 84 0 0 0
18SEP26 1,245.00 P 0.00 0.00 0.00 139.86 +31.76 84 0 0 0
18SEP26 1,250.00 P 0.00 0.00 0.00 144.02 +32.35 84 0 0 0
18SEP26 1,255.00 P 0.00 0.00 0.00 148.17 +32.94 84 0 0 0
18SEP26 1,260.00 P 0.00 0.00 0.00 152.33 +33.53 84 0 1 0
18SEP26 1,265.00 P 0.00 0.00 0.00 156.48 +34.11 84 0 0 0
18SEP26 1,270.00 P 0.00 0.00 0.00 160.66 +34.72 84 0 0 0
18SEP26 1,275.00 P 0.00 0.00 0.00 165.04 +35.48 84 0 0 0
18SEP26 1,280.00 P 0.00 0.00 0.00 169.43 +35.99 84 0 0 0
18SEP26 1,285.00 P 0.00 0.00 0.00 173.81 +36.48 84 0 0 0
18SEP26 1,290.00 P 0.00 0.00 0.00 178.20 +36.98 84 0 0 0
18SEP26 1,295.00 P 0.00 0.00 0.00 182.58 +37.47 84 0 0 0
18SEP26 1,300.00 P 0.00 0.00 0.00 186.97 +37.98 84 0 0 0
18SEP26 1,305.00 P 0.00 0.00 0.00 191.48 +38.60 84 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.03 +0.02 80 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.04 +0.02 79 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.05 +0.02 79 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.07 +0.03 79 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.10 +0.04 79 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.13 +0.05 79 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.17 +0.07 79 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.22 +0.08 79 0 23 0
29SEP26 710.00 P 1.27 1.27 1.27 0.30 +0.12 79 15 246 +15
29SEP26 720.00 P 0.00 0.00 0.00 0.37 +0.15 79 0 10 0
29SEP26 730.00 P 0.00 0.00 0.00 0.48 +0.19 79 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.61 +0.24 79 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.74 +0.29 79 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.94 +0.35 79 0 82 0
29SEP26 770.00 P 0.00 0.00 0.00 1.16 +0.44 79 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 1.38 +0.51 79 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 1.72 +0.63 79 0 8 0
29SEP26 800.00 P 3.00 3.00 3.00 2.07 +0.77 79 2 101 0
29SEP26 810.00 P 0.00 0.00 0.00 2.45 +0.89 79 0 7 0
29SEP26 820.00 P 0.00 0.00 0.00 2.97 +1.06 79 0 1 0
29SEP26 830.00 P 0.00 0.00 0.00 3.50 +1.25 79 0 5 0
29SEP26 840.00 P 0.00 0.00 0.00 4.00 +1.36 79 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 4.85 +1.68 79 0 56 0
29SEP26 860.00 P 0.00 0.00 0.00 5.63 +1.82 79 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 6.45 +2.21 79 0 23 0
29SEP26 880.00 P 0.00 0.00 0.00 7.56 +2.54 79 0 80 0
29SEP26 890.00 P 0.00 0.00 0.00 8.67 +2.87 79 0 45 0
29SEP26 900.00 P 6.58 6.58 6.58 9.49 +2.91 78 3 716 0
29SEP26 910.00 P 0.00 0.00 0.00 10.94 +3.32 79 0 36 0
29SEP26 920.00 P 10.20 10.20 10.20 12.44 +3.97 78 2 182 0
29SEP26 930.00 P 12.58 12.58 12.58 13.94 +4.38 78 1 137 +1
29SEP26 940.00 P 0.00 0.00 0.00 15.71 +4.94 78 0 62 0
29SEP26 950.00 P 14.30 14.30 14.30 17.71 +5.44 78 1 93 0
29SEP26 960.00 P 0.00 0.00 0.00 19.72 +5.95 78 0 49 0
29SEP26 970.00 P 16.00 21.00 16.00 21.78 +6.50 78 2 10 +2
29SEP26 980.00 P 21.06 22.00 21.06 24.38 +7.23 78 3 71 +2
29SEP26 990.00 P 21.50 21.50 21.50 26.98 +7.82 78 1 58 +1
29SEP26 1,000.00 P 24.50 29.00 24.50 29.58 +8.41 78 35 143 0
29SEP26 1,010.00 P 0.00 0.00 0.00 32.52 +9.33 78 0 11 0
29SEP26 1,020.00 P 0.00 0.00 0.00 35.80 +10.00 78 0 18 0
29SEP26 1,030.00 P 28.50 28.50 28.50 39.08 +10.67 78 4 25 +3
29SEP26 1,040.00 P 40.80 40.80 40.80 42.36 +11.34 78 1 4 +1
29SEP26 1,050.00 P 35.00 45.00 35.00 46.21 +12.46 78 9 129 +4
29SEP26 1,060.00 P 0.00 0.00 0.00 50.22 +13.18 78 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 54.23 +13.86 77 0 4 0
29SEP26 1,080.00 P 43.83 54.00 43.83 59.25 +15.42 78 14 29 -3
29SEP26 1,090.00 P 53.50 53.50 53.50 63.49 +15.69 78 1 6 -1
29SEP26 1,100.00 P 65.00 65.00 65.00 68.78 +17.52 78 1 371 0
29SEP26 1,110.00 P 0.00 0.00 0.00 73.97 +17.61 78 0 13 0
29SEP26 1,120.00 P 75.22 77.50 75.22 80.69 +19.73 80 2 8 +1
29SEP26 1,130.00 P 0.00 0.00 0.00 85.24 +19.48 79 0 10 0
29SEP26 1,140.00 P 0.00 0.00 0.00 91.56 +20.68 80 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 97.14 +21.06 80 0 12 0
29SEP26 1,160.00 P 100.00 100.00 100.00 102.99 +21.67 80 3 102 +3
29SEP26 1,170.00 P 0.00 0.00 0.00 110.04 +23.16 80 0 93 0
29SEP26 1,180.00 P 0.00 0.00 0.00 116.24 +23.52 80 0 31 0
29SEP26 1,190.00 P 0.00 0.00 0.00 123.61 +25.08 81 0 32 0
29SEP26 1,200.00 P 0.00 0.00 0.00 130.52 +25.97 81 0 166 0
29SEP26 1,210.00 P 0.00 0.00 0.00 135.09 +24.34 79 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 142.29 +25.84 79 0 10 0
29SEP26 1,230.00 P 0.00 0.00 0.00 149.48 +26.64 79 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 156.69 +26.46 79 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 163.90 +27.40 79 0 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 171.71 +28.18 79 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 179.54 +28.79 79 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 187.37 +33.81 79 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 195.21 +34.45 79 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 203.25 +35.28 79 0 7 0
29SEP26 1,310.00 P 0.00 0.00 0.00 211.62 +36.43 79 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 225.00 +42.12 86 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 233.52 +42.80 86 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 242.13 +43.58 86 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 250.72 +38.13 87 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 259.58 +38.90 87 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.19 +0.05 80 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.24 +0.06 80 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.29 +0.06 80 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.37 +0.09 80 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.46 +0.11 80 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.54 +0.10 80 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.68 +0.15 80 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.82 +0.19 80 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.97 +0.19 80 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 1.16 +0.23 80 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 1.40 +0.33 80 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 1.64 +0.35 80 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 1.88 +0.35 80 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 2.24 +0.47 80 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 2.63 +0.61 80 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 3.01 +0.62 80 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 3.40 +0.63 80 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 3.99 +0.83 80 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 4.57 +1.03 80 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 5.15 +1.04 80 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 5.75 +1.05 80 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 6.60 +1.32 80 0 38 0
29OCT26 720.00 P 0.00 0.00 0.00 7.46 +1.59 80 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 8.31 +1.67 80 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 9.17 +1.67 80 0 15 0
29OCT26 750.00 P 0.00 0.00 0.00 10.31 +1.95 80 0 31 0
29OCT26 760.00 P 0.00 0.00 0.00 11.53 +2.31 80 0 31 0
29OCT26 770.00 P 9.08 9.08 9.08 12.74 +2.60 80 15 26 +15
29OCT26 780.00 P 0.00 0.00 0.00 13.53 +2.17 79 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 14.85 +2.27 79 0 1 0
29OCT26 800.00 P 0.00 0.00 0.00 16.46 +3.08 79 0 16 0
29OCT26 810.00 P 12.54 12.54 12.54 18.08 +3.52 79 30 32 +30
29OCT26 820.00 P 0.00 0.00 0.00 19.69 +3.77 79 0 40 0
29OCT26 830.00 P 0.00 0.00 0.00 21.31 +3.77 79 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 23.21 +4.05 79 0 45 0
29OCT26 850.00 P 0.00 0.00 0.00 25.35 +4.57 79 0 23 0
29OCT26 860.00 P 0.00 0.00 0.00 27.50 +5.09 79 0 49 0
29OCT26 870.00 P 0.00 0.00 0.00 29.64 +5.45 79 0 4 0
29OCT26 880.00 P 23.99 23.99 23.99 31.79 +5.44 79 1 48 +1
29OCT26 890.00 P 0.00 0.00 0.00 34.23 +5.73 79 0 9 0
29OCT26 900.00 P 30.00 33.20 30.00 36.99 +6.33 79 2 24 +2
29OCT26 910.00 P 0.00 0.00 0.00 39.76 +6.94 79 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 42.52 +7.54 79 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 45.29 +7.60 79 0 7 0
29OCT26 940.00 P 0.00 0.00 0.00 48.12 +7.66 79 0 17 0
29OCT26 950.00 P 42.00 48.62 38.60 51.58 +8.34 79 13 118 +1
29OCT26 960.00 P 52.00 52.00 52.00 55.03 +9.01 79 1 56 0
29OCT26 970.00 P 55.00 55.00 55.00 58.49 +9.69 79 1 37 +1
29OCT26 980.00 P 0.00 0.00 0.00 61.95 +10.26 79 0 12 0
29OCT26 990.00 P 0.00 0.00 0.00 65.75 +10.59 79 0 1 0
29OCT26 1,000.00 P 58.80 66.75 58.80 69.16 +10.53 78 17 139 +8
29OCT26 1,010.00 P 70.00 70.00 70.00 73.67 +11.58 79 2 2 -2
29OCT26 1,020.00 P 80.00 80.00 80.00 78.22 +12.65 79 2 4 +2
29OCT26 1,030.00 P 0.00 0.00 0.00 82.80 +13.76 79 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 87.63 +15.01 79 0 30 0
29OCT26 1,050.00 P 0.00 0.00 0.00 93.05 +16.06 80 0 3 0
29OCT26 1,060.00 P 0.00 0.00 0.00 97.91 +16.34 80 0 2 0
29OCT26 1,070.00 P 82.00 85.00 82.00 103.04 +16.89 80 2 11 +1
29OCT26 1,080.00 P 90.00 90.00 90.00 108.28 +17.30 80 1 13 0
29OCT26 1,090.00 P 0.00 0.00 0.00 113.65 +17.75 80 0 0 0
29OCT26 1,100.00 P 105.00 105.00 105.00 119.14 +18.19 81 1 22 -1
29OCT26 1,110.00 P 0.00 0.00 0.00 124.76 +20.55 81 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 130.49 +20.99 81 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 136.34 +21.40 81 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 142.31 +21.94 81 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 149.08 +21.63 82 0 62 0
29OCT26 1,160.00 P 140.00 140.00 140.00 155.43 +22.29 82 1 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 162.10 +23.18 83 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 168.66 +23.93 83 0 30 0
29OCT26 1,190.00 P 0.00 0.00 0.00 174.87 +24.09 83 0 30 0
29OCT26 1,200.00 P 0.00 0.00 0.00 181.74 +24.71 83 0 30 0
29OCT26 1,210.00 P 0.00 0.00 0.00 188.60 +26.63 83 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 195.38 +26.18 83 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 202.34 +26.09 84 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 209.21 +26.35 84 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 216.09 +26.53 84 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 222.98 +26.61 84 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 230.48 +27.21 84 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 238.06 +28.10 84 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 243.60 +27.71 83 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 251.92 +28.93 84 0 1 0
29OCT26 1,310.00 P 0.00 0.00 0.00 256.43 +26.12 82 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 265.50 +27.94 83 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 274.13 +29.09 84 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 281.29 +28.77 84 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 289.09 +28.72 84 0 9 0
29OCT26 1,360.00 P 0.00 0.00 0.00 297.27 +29.30 84 0 0 0
27NOV26 500.00 P 4.06 4.06 4.06 1.79 +0.32 83 3 20 +3
27NOV26 510.00 P 0.00 0.00 0.00 2.06 +0.32 83 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 2.37 +0.36 83 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 2.78 +0.51 83 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 3.20 +0.57 83 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 3.62 +0.57 83 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 4.06 +0.59 83 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 4.69 +0.80 83 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 5.32 +0.96 83 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 5.95 +0.96 83 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 6.58 +0.95 83 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 7.39 +1.13 83 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 8.31 +1.41 83 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 9.23 +1.56 83 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 10.15 +1.55 83 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 10.74 +1.21 82 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 11.91 +1.46 82 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 13.17 +1.79 82 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 14.43 +1.99 82 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 15.69 +1.94 82 0 1 0
27NOV26 700.00 P 15.05 15.05 15.05 16.95 +1.90 82 20 20 +20
27NOV26 710.00 P 0.00 0.00 0.00 18.44 +2.08 82 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 20.15 +2.49 82 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 21.87 +2.90 82 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 23.59 +2.92 82 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 25.31 +2.86 82 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 27.03 +2.81 82 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 29.21 +3.21 82 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 31.47 +3.69 82 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 33.74 +4.17 82 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 36.01 +4.19 82 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 38.27 +4.10 82 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 40.55 +4.03 82 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 43.27 +4.41 82 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 46.17 +4.96 82 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 49.08 +5.52 82 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 51.98 +5.82 82 0 5 0
27NOV26 870.00 P 0.00 0.00 0.00 54.88 +7.20 82 0 5 0
27NOV26 880.00 P 0.00 0.00 0.00 57.79 +5.63 82 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 60.78 +5.62 82 0 6 0
27NOV26 900.00 P 62.00 64.00 62.00 64.38 +6.21 82 2 17 +1
27NOV26 910.00 P 0.00 0.00 0.00 67.99 +6.82 82 0 0 0
27NOV26 920.00 P 64.00 64.00 64.00 71.59 +8.17 82 1 1 +1
27NOV26 930.00 P 0.00 0.00 0.00 75.20 +9.77 82 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 78.91 +8.17 82 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 83.01 +8.37 82 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 87.24 +8.79 82 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 91.56 +9.19 82 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 96.05 +9.97 82 0 2 0
27NOV26 990.00 P 0.00 0.00 0.00 101.34 +10.34 83 0 101 0
27NOV26 1,000.00 P 94.89 94.89 94.89 105.27 +10.38 82 2 15 +2
27NOV26 1,010.00 P 0.00 0.00 0.00 110.02 +10.57 82 0 1 0
27NOV26 1,020.00 P 0.00 0.00 0.00 115.76 +11.64 83 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 119.96 +11.06 83 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 122.87 +9.09 82 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 129.45 +10.63 83 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 136.62 +16.16 84 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 142.07 +13.35 84 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 147.59 +14.22 84 0 2 0
27NOV26 1,090.00 P 140.00 140.00 140.00 153.20 +17.43 84 1 2 +1
27NOV26 1,100.00 P 0.00 0.00 0.00 158.91 +18.63 84 0 10 0
27NOV26 1,110.00 P 0.00 0.00 0.00 164.72 +18.58 84 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 170.61 +18.98 85 0 16 0
27NOV26 1,130.00 P 163.00 163.00 163.00 176.95 +19.68 85 1 1 +1
27NOV26 1,140.00 P 0.00 0.00 0.00 182.26 +19.09 85 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 187.33 +18.40 84 0 15 0
27NOV26 1,160.00 P 0.00 0.00 0.00 193.64 +20.73 84 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 202.03 +23.18 85 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 206.91 +20.45 85 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 213.98 +21.26 85 0 6 0
27NOV26 1,200.00 P 0.00 0.00 0.00 221.09 +21.95 86 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 226.79 +21.19 85 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 233.32 +20.00 85 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 240.55 +21.25 86 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 247.33 +21.47 86 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 254.53 +22.39 86 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 261.53 +23.11 86 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 269.98 +25.16 87 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 277.26 +31.43 87 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 281.41 +22.55 86 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 290.71 +24.82 87 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 295.92 +23.00 86 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 302.90 +22.95 86 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 310.72 +23.74 86 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 321.91 +27.89 88 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 326.57 +25.51 86 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 333.95 +25.84 86 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 5.06 +0.82 83 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 5.73 +1.00 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 6.40 +1.00 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 7.29 +1.21 83 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 8.07 +1.32 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 9.07 +1.64 83 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 10.08 +1.91 83 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 11.08 +1.93 83 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 12.00 +1.87 83 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 12.89 +1.78 83 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 14.12 +2.03 83 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 15.17 +2.10 82 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 16.35 +1.99 82 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 17.67 +1.94 82 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 19.00 +1.90 82 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 20.54 +2.07 82 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 22.33 +2.48 82 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 24.13 +2.91 82 0 0 0
30DEC26 680.00 P 24.00 24.00 24.00 25.93 +2.93 82 1 1 +1
30DEC26 690.00 P 0.00 0.00 0.00 27.73 +2.87 82 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 29.53 +2.81 82 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 31.46 +2.88 82 0 91 0
30DEC26 720.00 P 0.00 0.00 0.00 33.82 +3.38 82 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 36.18 +3.88 82 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 38.54 +4.20 82 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 40.90 +4.12 82 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 43.27 +5.22 82 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 45.63 +3.97 82 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 48.27 +4.16 82 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 51.28 +6.13 82 0 0 0
30DEC26 800.00 P 50.70 52.00 50.70 54.28 +5.28 82 2 9 +2
30DEC26 810.00 P 0.00 0.00 0.00 57.29 +5.76 82 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 60.30 +7.30 82 0 2 0
30DEC26 830.00 P 0.00 0.00 0.00 63.31 +5.56 82 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 66.32 +7.29 82 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 69.35 +7.30 81 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 73.03 +5.95 82 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 76.74 +6.55 82 0 1 0
30DEC26 880.00 P 0.00 0.00 0.00 80.46 +7.15 81 0 5 0
30DEC26 890.00 P 0.00 0.00 0.00 84.18 +7.56 81 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 87.91 +9.87 81 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 91.89 +9.12 81 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 96.10 +8.69 82 0 1,752 0
30DEC26 930.00 P 0.00 0.00 0.00 100.38 +11.15 82 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 104.60 +11.40 82 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 108.57 +8.97 82 0 1 0
30DEC26 960.00 P 0.00 0.00 0.00 113.86 +9.92 82 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 118.56 +10.09 82 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 121.30 +6.22 81 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 128.34 +10.62 82 0 17 0
30DEC26 1,000.00 P 131.00 131.00 131.00 133.30 +10.77 82 1 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 138.37 +10.93 83 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 143.34 +10.90 83 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 148.76 +11.30 83 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 153.53 +11.08 83 0 0 0
30DEC26 1,050.00 P 151.00 152.00 151.00 155.32 +7.75 81 8 508 +8
30DEC26 1,060.00 P 0.00 0.00 0.00 165.44 +12.41 83 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 171.07 +12.96 83 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 176.78 +13.09 83 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 182.55 +13.98 83 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 188.40 +19.82 84 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 194.33 +18.02 84 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 200.35 +18.12 84 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 206.78 +19.05 84 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 212.60 +19.05 84 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 215.12 +15.62 82 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 224.34 +18.90 84 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 230.96 +19.42 84 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 237.20 +19.35 84 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 243.77 +19.11 84 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 250.53 +20.11 84 0 82 0
30DEC26 1,210.00 P 0.00 0.00 0.00 257.14 +20.31 84 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 263.91 +20.65 85 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 270.73 +20.78 85 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 277.75 +21.23 85 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 284.81 +21.53 85 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 291.85 +21.52 85 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 299.37 +22.52 85 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 306.19 +22.15 85 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 313.74 +23.05 85 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 320.63 +22.81 85 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 327.96 +23.09 86 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 336.01 +23.96 86 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 342.93 +23.71 86 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 350.95 +24.60 86 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 358.08 +24.59 86 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 365.57 +24.94 87 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 67.60 +6.62 82 0 75 0
30MAR27 720.00 P 68.56 68.56 68.56 70.92 +6.86 82 1 1 +1
30MAR27 730.00 P 0.00 0.00 0.00 72.27 +4.88 81 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 77.57 +6.85 82 0 15 0
30MAR27 750.00 P 75.22 75.22 75.22 79.10 +5.05 81 1 1 +1
30MAR27 760.00 P 0.00 0.00 0.00 82.61 +5.23 81 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 86.24 +5.53 81 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 90.07 +6.02 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 93.97 +6.59 81 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 97.81 +7.08 81 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 101.78 +7.52 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 105.86 +7.52 81 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 110.00 +7.58 81 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 113.84 +7.34 81 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 118.53 +7.95 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 123.04 +8.38 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 127.37 +8.63 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 131.97 +9.15 82 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 136.54 +9.20 82 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 141.34 +9.22 82 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 145.82 +9.44 82 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 151.27 +11.58 82 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 155.64 +9.40 82 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 160.95 +9.86 82 0 145 0
30MAR27 950.00 P 162.00 162.00 162.00 166.14 +11.87 82 1 16 +1
30MAR27 960.00 P 0.00 0.00 0.00 171.61 +12.48 82 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 176.88 +12.89 82 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 182.06 +13.20 82 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 187.39 +13.67 83 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 192.89 +14.30 82 0 20 0
30MAR27 1,010.00 P 0.00 0.00 0.00 198.53 +15.07 82 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 203.92 +15.58 82 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 209.92 +16.69 82 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 214.45 +10.45 82 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 220.61 +11.01 82 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 227.46 +12.22 83 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 233.42 +11.41 83 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 239.43 +11.82 83 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 245.50 +12.55 83 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 251.63 +17.76 83 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 257.81 +17.39 83 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 264.07 +17.65 83 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 270.38 +17.89 83 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 276.74 +18.14 83 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 281.62 +16.74 83 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 288.15 +17.07 83 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 295.38 +18.10 83 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 301.31 +17.72 83 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 309.99 +20.02 84 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 316.80 +19.72 84 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 323.64 +19.99 84 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 330.56 +21.49 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 337.50 +19.65 84 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 344.13 +19.31 84 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 351.56 +20.67 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 358.66 +20.19 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 365.81 +20.42 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 372.97 +20.66 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 380.27 +20.92 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 387.50 +21.23 85 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 394.87 +21.97 85 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 402.58 +23.02 85 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 409.59 +22.91 85 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 417.47 +23.47 85 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 424.12 +22.79 85 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 432.50 +23.83 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 95.84 +7.37 81 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 99.38 +7.41 81 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 103.55 +8.07 81 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 107.80 +8.81 81 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 112.06 +9.55 81 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 116.31 +9.90 81 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 120.57 +9.91 81 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 124.83 +9.92 81 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 129.10 +9.94 81 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 133.36 +9.94 81 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 137.63 +9.96 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 141.91 +9.98 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 146.21 +10.02 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 150.53 +10.07 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 155.96 +11.23 81 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 160.99 +11.98 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 166.03 +12.73 81 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 171.07 +12.99 81 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 176.12 +13.01 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 181.16 +13.01 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 186.21 +13.02 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 191.26 +13.04 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 196.32 +13.06 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 201.38 +13.08 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 206.45 +13.10 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 211.53 +13.13 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 216.95 +13.50 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 222.77 +14.26 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 228.58 +15.01 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 234.40 +15.75 81 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 240.22 +16.46 81 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 246.99 +17.48 81 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 252.90 +17.58 81 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 259.99 +18.85 82 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 264.02 +17.06 81 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 271.35 +18.58 82 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 277.52 +18.92 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 283.74 +19.32 82 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 290.02 +19.78 82 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 296.35 +14.92 82 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 302.74 +16.00 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 309.19 +16.25 82 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 315.68 +16.48 82 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 322.23 +16.72 82 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 328.83 +16.96 82 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 335.47 +17.18 82 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 342.17 +17.70 82 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 346.79 +15.80 82 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 353.48 +15.93 82 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 363.48 +19.32 83 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 370.58 +26.41 83 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 377.59 +19.59 83 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 384.77 +26.76 83 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 391.37 +28.32 83 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 398.43 +28.81 83 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 404.07 +27.87 83 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 412.69 +29.91 83 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 419.19 +29.83 83 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 426.87 +30.92 84 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 434.50 +31.96 84 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 441.45 +32.32 84 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 448.51 +32.77 84 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 455.89 +33.54 84 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 463.11 +34.14 84 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 470.65 +35.03 84 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 478.44 +35.75 84 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 213.71 +11.03 80 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 218.93 +11.04 80 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 226.77 +13.68 81 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 229.39 +11.08 80 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 234.64 +11.12 80 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 240.19 +11.45 80 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 246.15 +12.18 80 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 252.12 +12.91 80 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 258.08 +13.62 80 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 264.05 +14.27 80 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 270.02 +14.29 80 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 275.99 +14.29 80 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 281.96 +14.29 80 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 287.95 +14.31 80 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 293.93 +14.32 80 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 299.91 +14.32 80 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 310.08 +18.52 82 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 318.05 +20.50 82 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 321.01 +17.48 81 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 331.33 +21.81 82 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 337.85 +22.34 82 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 344.42 +17.28 83 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 351.04 +16.82 83 0 0 0
29SEP27 1,130.00 P 340.66 340.66 340.66 356.85 +16.19 82 1 1 +1
29SEP27 1,140.00 P 0.00 0.00 0.00 363.55 +16.42 82 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 370.29 +16.63 82 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 377.06 +16.83 82 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 382.36 +15.52 82 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 388.96 +15.46 82 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 389.13 +8.93 80 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 395.84 +8.90 80 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 402.56 +8.84 80 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 409.28 +8.74 80 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 416.00 +9.46 80 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 422.73 +16.18 80 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 429.46 +18.10 80 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 436.19 +18.11 80 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 452.95 +28.15 83 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 452.96 +21.43 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 456.45 +18.19 80 0 0 0
TOTAL PUT 835 19,635 +79
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$ 37.340
11SEP26 26.00 C 0.00 0.00 0.00 11.34 -0.26 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 10.84 -0.31 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 10.34 -0.26 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 9.84 -0.26 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 9.34 -0.26 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 8.84 -0.35 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 8.34 -0.35 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 7.84 -0.26 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 7.34 -0.26 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 6.84 -0.27 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 6.34 -0.45 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 5.84 -0.45 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 5.34 -0.27 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 4.84 -0.26 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 4.34 -0.37 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 3.84 -0.31 0 0 15 0
11SEP26 34.00 C 3.13 3.13 3.13 3.44 -0.17 131 10 17 -10
11SEP26 34.50 C 0.00 0.00 0.00 2.93 -0.27 112 0 27 0
11SEP26 35.00 C 0.00 0.00 0.00 2.42 -0.25 93 0 100 0
11SEP26 35.50 C 0.00 0.00 0.00 1.86 -0.33 55 0 24 0
11SEP26 36.00 C 0.00 0.00 0.00 1.38 -0.34 50 0 72 0
11SEP26 36.50 C 0.99 0.99 0.99 0.92 -0.34 45 10 112 -10
11SEP26 37.00 C 0.57 0.58 0.52 0.56 -0.37 46 51 129 -8
11SEP26 37.50 C 0.34 0.34 0.29 0.31 -0.29 49 19 79 +5
11SEP26 38.00 C 0.22 0.22 0.12 0.14 -0.25 48 38 547 -6
11SEP26 38.50 C 0.09 0.09 0.06 0.06 -0.17 50 31 42 +10
11SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.10 49 0 25 0
11SEP26 39.50 C 0.02 0.02 0.02 0.01 -0.05 54 10 2 -10
11SEP26 40.00 C 0.01 0.01 0.01 0.01 -0.02 64 11 38 -5
11SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 2 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 26 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 11.36 -0.43 86 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 10.86 -0.35 81 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 10.36 -0.35 76 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 9.86 -0.39 71 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 9.36 -0.35 66 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 8.86 -0.41 61 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 8.35 -0.43 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 7.86 -0.44 50 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 7.36 -0.42 42 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 6.86 -0.43 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 6.36 -0.45 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 5.86 -0.43 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 5.37 -0.26 45 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 4.88 -0.26 46 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 4.39 -0.32 44 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 3.91 -0.27 44 0 0 0
18SEP26 34.00 C 3.34 3.34 3.34 3.45 -0.27 45 10 10 +10
18SEP26 34.50 C 0.00 0.00 0.00 3.09 -0.25 53 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 2.65 -0.19 50 0 7 0
18SEP26 35.50 C 0.00 0.00 0.00 2.11 -0.27 41 0 15 0
18SEP26 36.00 C 1.61 1.61 1.61 1.76 -0.27 42 15 25 +15
18SEP26 36.50 C 1.35 1.54 1.35 1.44 -0.25 43 143 142 +127
18SEP26 37.00 C 1.05 1.24 1.03 1.16 -0.23 44 420 398 +313
18SEP26 37.50 C 0.80 1.00 0.80 0.91 -0.23 44 218 215 +180
18SEP26 38.00 C 0.60 0.79 0.60 0.71 -0.22 44 56 62 +6
18SEP26 38.50 C 0.47 0.50 0.47 0.53 -0.18 44 511 504 +485
18SEP26 39.00 C 0.38 0.44 0.38 0.42 -0.13 46 4 34 +3
18SEP26 39.50 C 0.26 0.28 0.26 0.30 -0.12 45 10 20 +10
18SEP26 40.00 C 0.19 0.19 0.19 0.22 -0.09 46 11 81 0
18SEP26 40.50 C 0.00 0.00 0.00 0.15 -0.08 45 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 2 0
18SEP26 41.50 C 0.00 0.00 0.00 0.07 -0.05 45 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 34 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 1 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
18SEP26 44.50 C 0.03 0.03 0.03 0.01 0.00 50 15 15 +15
18SEP26 45.00 C 0.02 0.02 0.02 0.01 0.00 53 15 15 +15
18SEP26 45.50 C 0.02 0.02 0.02 0.01 0.00 56 15 30 +15
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 25.86 -0.34 165 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 25.36 -0.30 153 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 24.86 -0.33 136 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 24.36 -0.33 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 23.86 -0.38 0 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 23.36 -0.39 0 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 22.86 -0.39 0 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 22.36 -0.38 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 21.86 -0.36 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.37 -0.36 131 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.87 -0.34 124 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.37 -0.34 117 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.87 -0.34 111 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.40 -0.30 140 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.87 -0.32 95 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.37 -0.38 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.87 -0.38 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.43 -0.26 132 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 16.36 -0.33 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.37 -0.35 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.38 -0.33 76 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.38 -0.33 66 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 12.38 -0.36 55 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 11.38 -0.41 0 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 10.39 -0.35 56 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 9.37 -0.34 0 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 8.45 -0.34 61 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 7.39 -0.39 35 0 987 0
29SEP26 31.00 C 0.00 0.00 0.00 6.43 -0.46 44 0 494 0
29SEP26 32.00 C 0.00 0.00 0.00 5.48 -0.32 43 0 537 0
29SEP26 33.00 C 0.00 0.00 0.00 4.55 -0.35 42 0 635 0
29SEP26 34.00 C 0.00 0.00 0.00 3.74 -0.27 44 0 666 0
29SEP26 35.00 C 2.77 2.93 2.77 2.82 -0.45 39 6 1,264 +5
29SEP26 36.00 C 2.20 2.20 2.20 2.16 -0.33 40 1 1,005 0
29SEP26 37.00 C 1.53 1.68 1.52 1.60 -0.29 41 39 1,404 +20
29SEP26 38.00 C 1.06 1.20 1.06 1.15 -0.25 41 100 868 -6
29SEP26 39.00 C 0.80 0.83 0.76 0.83 -0.19 43 18 548 +10
29SEP26 40.00 C 0.52 0.62 0.52 0.56 -0.15 43 94 1,003 +33
29SEP26 41.00 C 0.38 0.42 0.38 0.36 -0.12 43 19 1,373 +17
29SEP26 42.00 C 0.26 0.27 0.25 0.22 -0.09 42 23 797 +18
29SEP26 43.00 C 0.17 0.20 0.17 0.14 -0.06 43 18 1,259 +12
29SEP26 44.00 C 0.12 0.13 0.12 0.08 -0.04 42 84 929 -10
29SEP26 45.00 C 0.10 0.10 0.10 0.05 -0.03 43 2 1,571 +2
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 2,676 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 237 0
29SEP26 55.00 C 0.01 0.01 0.01 0.01 0.00 65 1 386 +1
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 25.86 -0.38 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 25.36 -0.37 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 24.86 -0.33 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 24.36 -0.39 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 23.86 -0.38 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 23.37 -0.38 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 22.87 -0.38 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 22.37 -0.38 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 21.87 -0.39 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 21.38 -0.38 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 20.88 -0.38 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 20.38 -0.36 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 19.88 -0.38 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.40 -0.36 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 18.89 -0.47 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 18.39 -0.39 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 17.89 -0.44 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 17.43 -0.41 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 16.40 -0.51 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.40 -0.38 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.42 -0.38 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.43 -0.47 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.45 -0.29 43 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 11.48 -0.42 47 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 10.51 -0.39 47 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 9.54 -0.42 45 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 8.62 -0.38 46 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 7.70 -0.39 45 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 6.81 -0.40 44 0 83 0
29OCT26 32.00 C 0.00 0.00 0.00 5.95 -0.40 44 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 5.15 -0.38 43 0 818 0
29OCT26 34.00 C 4.39 4.39 4.39 4.39 -0.31 43 1 90 -1
29OCT26 35.00 C 3.65 3.65 3.61 3.81 -0.21 44 20 234 0
29OCT26 36.00 C 3.01 3.01 3.01 3.11 -0.26 42 42 353 0
29OCT26 37.00 C 2.49 2.68 2.49 2.56 -0.28 42 47 583 -6
29OCT26 38.00 C 2.08 2.08 2.08 2.14 -0.22 43 15 240 0
29OCT26 39.00 C 1.71 1.75 1.71 1.75 -0.18 43 59 307 -40
29OCT26 40.00 C 1.40 1.50 1.40 1.46 -0.12 44 9 245 -3
29OCT26 41.00 C 1.13 1.13 1.13 1.17 -0.10 44 2 541 0
29OCT26 42.00 C 0.94 1.00 0.94 0.93 -0.12 44 2 95 -1
29OCT26 43.00 C 0.78 0.78 0.78 0.73 -0.10 44 15 182 +4
29OCT26 44.00 C 0.62 0.62 0.62 0.57 -0.09 44 1 118 0
29OCT26 45.00 C 0.00 0.00 0.00 0.44 -0.07 44 0 150 0
29OCT26 46.00 C 0.00 0.00 0.00 0.34 -0.06 44 0 203 0
29OCT26 47.00 C 0.34 0.34 0.34 0.26 -0.05 44 15 206 +15
29OCT26 48.00 C 0.00 0.00 0.00 0.19 -0.04 44 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 671 0
29OCT26 50.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 1,032 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 45 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 25.90 -0.34 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 25.39 -0.34 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 24.90 -0.47 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 24.41 -0.34 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 23.91 -0.35 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 23.41 -0.45 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 22.91 -0.34 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 22.42 -0.47 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 21.92 -0.34 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 21.42 -0.38 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 20.93 -0.38 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.44 -0.44 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 19.94 -0.37 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 19.44 -0.32 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 18.96 -0.40 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.45 -0.36 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 17.96 -0.38 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 17.46 -0.38 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 16.48 -0.47 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 15.50 -0.28 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 14.53 -0.40 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.55 -0.44 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.51 -0.40 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.63 -0.33 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.71 -0.31 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.74 -0.37 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.92 -0.24 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.99 -0.37 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.27 -0.25 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.50 -0.24 46 0 31 0
27NOV26 33.00 C 0.00 0.00 0.00 5.78 -0.23 45 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 5.12 -0.21 46 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.54 -0.21 46 0 45 0
27NOV26 36.00 C 3.77 3.77 3.74 3.86 -0.17 44 52 150 +52
27NOV26 37.00 C 3.29 3.29 3.29 3.34 -0.24 44 15 59 +15
27NOV26 38.00 C 2.82 2.82 2.82 2.91 -0.27 45 1 84 +1
27NOV26 39.00 C 0.00 0.00 0.00 2.54 -0.15 45 0 63 0
27NOV26 40.00 C 2.15 2.15 2.15 2.18 -0.21 45 1 88 +1
27NOV26 41.00 C 1.88 1.88 1.88 1.88 -0.19 46 10 630 +10
27NOV26 42.00 C 0.00 0.00 0.00 1.64 -0.13 46 0 49 0
27NOV26 43.00 C 0.00 0.00 0.00 1.40 -0.11 46 0 42 0
27NOV26 44.00 C 1.20 1.20 1.20 1.18 -0.09 46 15 45 +15
27NOV26 45.00 C 0.00 0.00 0.00 0.99 -0.09 46 0 83 0
27NOV26 46.00 C 0.00 0.00 0.00 0.83 -0.07 46 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.69 -0.07 46 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.57 -0.06 46 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.47 -0.06 46 0 99 0
27NOV26 50.00 C 0.48 0.48 0.48 0.39 -0.05 46 120 357 +120
27NOV26 52.50 C 0.00 0.00 0.00 0.24 -0.03 46 0 151 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 25.95 -0.33 74 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 25.46 -0.33 77 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.96 -0.41 70 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 24.47 -0.33 73 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 23.97 -0.33 66 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 23.48 -0.38 68 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 22.98 -0.33 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 22.49 -0.40 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 21.99 -0.34 59 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 21.50 -0.33 60 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 21.01 -0.33 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 20.52 -0.36 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 20.02 -0.33 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 19.53 -0.34 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 19.04 -0.33 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 18.55 -0.33 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.07 -0.33 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.58 -0.31 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.61 -0.34 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.63 -0.26 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.66 -0.29 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.75 -0.25 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.82 -0.23 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.90 -0.23 48 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.01 -0.38 48 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 10.14 -0.28 47 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 9.29 -0.28 46 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 8.50 -0.27 46 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.67 -0.21 45 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 7.02 -0.26 46 0 618 0
30DEC26 33.00 C 0.00 0.00 0.00 6.32 -0.27 45 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 5.70 -0.18 46 0 498 0
30DEC26 35.00 C 0.00 0.00 0.00 5.16 -0.21 46 0 545 0
30DEC26 36.00 C 4.53 4.53 4.45 4.52 -0.24 45 2 1,377 0
30DEC26 37.00 C 0.00 0.00 0.00 4.03 -0.23 45 0 492 0
30DEC26 38.00 C 0.00 0.00 0.00 3.60 -0.17 45 3 463 0
30DEC26 39.00 C 3.15 3.16 3.15 3.21 -0.19 45 30 328 -15
30DEC26 40.00 C 0.00 0.00 0.00 2.85 -0.15 46 0 505 0
30DEC26 41.00 C 0.00 0.00 0.00 2.54 -0.15 46 0 166 0
30DEC26 42.00 C 0.00 0.00 0.00 2.26 -0.11 46 0 892 0
30DEC26 43.00 C 0.00 0.00 0.00 1.99 -0.09 46 0 994 0
30DEC26 44.00 C 1.76 1.76 1.76 1.74 -0.08 46 1 485 0
30DEC26 45.00 C 0.00 0.00 0.00 1.52 -0.07 46 0 1,079 0
30DEC26 46.00 C 0.00 0.00 0.00 1.32 -0.07 46 0 353 0
30DEC26 47.00 C 0.00 0.00 0.00 1.15 -0.06 46 0 568 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 -0.05 46 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.86 -0.05 46 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.74 -0.05 46 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 -0.03 46 0 175 0
30DEC26 55.00 C 0.48 0.48 0.48 0.35 -0.02 46 15 196 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 -0.01 46 0 406 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 41 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 48 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 46 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 26.08 -0.34 72 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 25.59 -0.39 70 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 25.15 -0.30 75 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 24.66 -0.31 73 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 24.16 -0.28 69 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 23.67 -0.32 67 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 23.15 -0.39 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 22.72 -0.30 66 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 22.21 -0.32 62 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 21.76 -0.33 64 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 21.27 -0.37 62 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 20.75 -0.34 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 20.27 -0.34 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 19.80 -0.33 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 19.30 -0.35 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 18.83 -0.30 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 18.36 -0.34 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.89 -0.34 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.96 -0.34 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.03 -0.33 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.15 -0.27 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.27 -0.28 49 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 13.42 -0.27 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.59 -0.32 48 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 11.78 -0.28 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 11.02 -0.27 47 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 10.27 -0.27 47 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 9.57 -0.26 47 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 8.89 -0.26 47 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 8.25 -0.26 46 0 305 0
30MAR27 33.00 C 0.00 0.00 0.00 7.64 -0.26 46 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 7.06 -0.17 46 0 266 0
30MAR27 35.00 C 5.61 5.61 5.61 6.53 -0.19 46 1 110 0
30MAR27 36.00 C 0.00 0.00 0.00 5.99 -0.18 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 5.53 -0.17 46 0 92 0
30MAR27 38.00 C 0.00 0.00 0.00 5.11 -0.15 46 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 4.71 -0.20 46 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 4.35 -0.14 46 0 871 0
30MAR27 41.00 C 0.00 0.00 0.00 4.02 -0.12 47 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 3.71 -0.12 47 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 3.43 -0.11 47 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 3.15 -0.12 47 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.87 -0.12 47 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 2.64 -0.10 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.41 -0.10 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 2.20 -0.09 47 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 2.01 -0.08 47 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 1.83 -0.08 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 1.46 -0.06 47 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 1.15 -0.06 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.91 -0.05 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.72 -0.04 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.57 -0.03 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.45 -0.02 47 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.01 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 0.00 47 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 26.19 -0.37 70 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 25.71 -0.37 69 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 25.24 -0.42 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 24.76 -0.36 67 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 24.27 -0.37 64 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 23.80 -0.36 64 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 23.32 -0.36 62 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 22.85 -0.42 61 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 22.40 -0.33 62 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 21.90 -0.43 59 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 21.43 -0.42 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 20.95 -0.43 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 20.48 -0.40 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 20.01 -0.40 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 19.56 -0.39 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 19.10 -0.39 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 18.64 -0.32 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 18.19 -0.39 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 17.30 -0.37 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.43 -0.39 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.59 -0.38 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.77 -0.30 50 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 13.97 -0.34 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 13.20 -0.30 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.46 -0.30 49 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 11.74 -0.31 48 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 11.07 -0.27 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 10.41 -0.26 48 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 9.79 -0.25 48 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 9.20 -0.20 48 0 33 0
29JUN27 33.00 C 0.00 0.00 0.00 8.63 -0.19 48 0 118 0
29JUN27 34.00 C 0.00 0.00 0.00 8.11 -0.18 48 0 110 0
29JUN27 35.00 C 0.00 0.00 0.00 7.60 -0.17 48 0 56 0
29JUN27 36.00 C 0.00 0.00 0.00 7.14 -0.17 48 0 93 0
29JUN27 37.00 C 0.00 0.00 0.00 6.80 -0.18 49 0 80 0
29JUN27 38.00 C 0.00 0.00 0.00 6.24 -0.33 47 0 36 0
29JUN27 39.00 C 0.00 0.00 0.00 5.86 -0.20 48 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 5.50 -0.22 48 0 63 0
29JUN27 41.00 C 0.00 0.00 0.00 5.16 -0.18 48 0 172 0
29JUN27 42.00 C 0.00 0.00 0.00 4.85 -0.18 48 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 4.56 -0.01 48 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 4.26 -0.13 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.99 -0.13 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.72 -0.14 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.40 -0.19 47 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.21 -0.14 48 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.03 -0.11 48 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.83 -0.11 48 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 2.37 -0.09 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.99 -0.03 48 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.68 -0.07 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.41 -0.02 48 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 1.18 -0.06 48 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.00 -0.05 48 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.83 -0.04 48 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.71 -0.01 48 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.58 -0.04 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.50 -0.03 47 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 3 0
29SEP27 13.00 C 0.00 0.00 0.00 24.76 -0.36 61 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 24.27 -0.37 59 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 23.80 -0.36 58 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 23.32 -0.36 57 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 22.85 -0.42 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 22.40 -0.33 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 21.93 -0.40 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 21.47 -0.38 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 20.97 -0.41 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 20.51 -0.39 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 20.09 -0.36 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 19.61 -0.39 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 19.17 -0.34 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 18.78 -0.31 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 18.34 -0.27 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 17.50 -0.31 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 16.68 -0.30 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.88 -0.34 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 15.10 -0.30 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 14.36 -0.30 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.65 -0.29 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.97 -0.28 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.31 -0.24 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.68 -0.26 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.07 -0.24 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.50 -0.26 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.95 -0.26 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.44 -0.24 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.89 -0.22 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.43 -0.36 48 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 7.99 -0.23 48 0 110 0
29SEP27 37.00 C 0.00 0.00 0.00 7.58 -0.22 48 0 25 0
29SEP27 38.00 C 0.00 0.00 0.00 7.21 -0.23 48 0 116 0
29SEP27 39.00 C 0.00 0.00 0.00 6.84 -0.20 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.50 -0.19 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.18 -0.20 48 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 5.86 -0.21 48 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 5.57 -0.20 48 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.32 -0.17 49 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.04 -0.15 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 4.80 -0.13 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.55 -0.14 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.31 -0.13 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.06 -0.13 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.84 -0.11 49 0 5 0
29SEP27 52.50 C 0.00 0.00 0.00 3.37 -0.11 49 0 7 0
29SEP27 55.00 C 3.13 3.13 3.13 2.92 -0.10 49 5 7 +5
29SEP27 57.50 C 0.00 0.00 0.00 2.57 -0.09 49 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 2.23 -0.09 49 0 11 0
29SEP27 62.50 C 0.00 0.00 0.00 1.96 -0.07 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.72 -0.07 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.49 -0.05 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.32 -0.05 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.15 -0.05 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.89 -0.04 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.78 -0.04 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.68 -0.03 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.61 -0.03 48 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.46 -0.03 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.41 -0.02 48 0 0 0
29SEP27 95.00 C 0.64 0.64 0.64 0.37 -0.02 48 1 2 +1
TOTAL CALL 2,528 60,141 +1,435
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 166 0 7 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 143 0 33 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 131 0 19 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 24 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
11SEP26 34.00 P 0.01 0.01 0.01 0.01 0.00 85 14 92 0
11SEP26 34.50 P 0.01 0.01 0.01 0.01 0.00 73 10 19 -10
11SEP26 35.00 P 0.02 0.02 0.02 0.01 -0.01 62 16 60 -16
11SEP26 35.50 P 0.00 0.00 0.00 0.01 -0.03 50 0 40 0
11SEP26 36.00 P 0.10 0.10 0.05 0.04 -0.04 51 15 206 0
11SEP26 36.50 P 0.21 0.21 0.15 0.11 -0.05 51 33 279 0
11SEP26 37.00 P 0.38 0.38 0.21 0.25 -0.04 51 45 124 -5
11SEP26 37.50 P 0.66 0.66 0.45 0.49 -0.01 51 25 101 +15
11SEP26 38.00 P 0.00 0.00 0.00 0.83 +0.03 53 0 21 0
11SEP26 38.50 P 0.00 0.00 0.00 1.24 +0.09 55 0 15 0
11SEP26 39.00 P 0.00 0.00 0.00 1.69 +0.19 55 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 2.21 +0.27 75 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 2.74 +0.24 97 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 3.16 +0.25 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 3.73 +0.33 119 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 4.20 +0.30 117 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 4.70 +0.21 128 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 5.20 +0.30 138 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 5.70 +0.26 148 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 6.20 +0.30 158 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 6.70 +0.13 167 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 7.20 +0.13 177 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 7.70 +0.30 186 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 8.20 +0.30 195 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 8.70 +0.30 204 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 9.20 +0.30 213 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 9.70 +0.30 221 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 10.20 +0.30 230 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 10.70 +0.13 238 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 11.20 +0.30 246 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
18SEP26 32.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
18SEP26 33.00 P 0.04 0.04 0.04 0.03 -0.01 45 5 20 +5
18SEP26 33.50 P 0.00 0.00 0.00 0.06 0.00 46 0 2 0
18SEP26 34.00 P 0.11 0.11 0.11 0.09 0.00 45 2 27 +2
18SEP26 34.50 P 0.19 0.19 0.17 0.14 0.00 45 4 19 +4
18SEP26 35.00 P 0.25 0.26 0.25 0.22 0.00 45 8 49 +4
18SEP26 35.50 P 0.38 0.38 0.38 0.32 +0.01 45 2 26 0
18SEP26 36.00 P 0.50 0.50 0.49 0.46 +0.02 45 16 27 +16
18SEP26 36.50 P 0.71 0.74 0.64 0.64 +0.04 46 43 65 +23
18SEP26 37.00 P 0.90 0.96 0.82 0.85 +0.06 46 282 152 +85
18SEP26 37.50 P 1.23 1.24 1.11 1.11 +0.10 46 102 125 +84
18SEP26 38.00 P 0.00 0.00 0.00 1.40 +0.11 47 0 72 0
18SEP26 38.50 P 0.00 0.00 0.00 1.74 +0.13 48 0 29 0
18SEP26 39.00 P 0.00 0.00 0.00 2.11 +0.14 49 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 2.51 +0.16 49 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 2.93 +0.17 50 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 3.38 +0.19 53 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 3.78 +0.14 49 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 4.21 +0.17 45 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 4.70 +0.21 47 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 5.20 +0.27 51 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 5.70 +0.26 55 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 6.20 +0.29 58 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 6.70 +0.13 62 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 7.20 +0.13 65 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 7.70 +0.30 69 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 8.20 +0.30 72 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 8.70 +0.30 75 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 9.20 +0.30 78 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 9.70 +0.30 81 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 10.20 - 84 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 46 0 2,430 0
29SEP26 30.00 P 0.05 0.05 0.05 0.02 0.00 45 1 2,799 0
29SEP26 31.00 P 0.07 0.07 0.07 0.04 0.00 43 2 3,484 -2
29SEP26 32.00 P 0.12 0.12 0.11 0.08 -0.01 42 10 4,768 0
29SEP26 33.00 P 0.17 0.20 0.17 0.16 -0.02 42 213 3,272 -16
29SEP26 34.00 P 0.32 0.34 0.29 0.31 -0.01 43 323 4,324 -62
29SEP26 35.00 P 0.56 0.56 0.50 0.53 +0.02 43 1,386 2,932 +947
29SEP26 36.00 P 0.85 0.90 0.81 0.86 +0.06 43 254 2,636 -29
29SEP26 37.00 P 1.00 1.36 1.00 1.29 +0.10 43 87 2,331 -44
29SEP26 38.00 P 1.86 1.90 1.86 1.78 +0.06 42 78 835 +25
29SEP26 39.00 P 0.00 0.00 0.00 2.49 +0.18 44 0 274 0
29SEP26 40.00 P 0.00 0.00 0.00 3.24 +0.28 45 0 415 0
29SEP26 41.00 P 0.00 0.00 0.00 4.04 +0.23 45 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 4.75 +0.10 37 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 5.75 +0.18 42 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 6.81 +0.24 52 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 7.77 +0.34 54 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 8.70 +0.30 51 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 9.70 +0.12 56 0 120 0
29SEP26 48.00 P 0.00 0.00 0.00 10.70 +0.13 60 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 11.66 +0.26 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.73 +0.33 72 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.16 +0.26 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.66 +0.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.16 +0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.66 +0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.16 +0.26 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.66 +0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.16 +0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.66 +0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.16 +0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.66 +0.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.16 +0.26 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.66 +0.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.16 +0.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.66 +0.26 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.16 +0.26 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.73 +0.33 179 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.24 +0.34 185 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.66 +0.26 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.16 +0.26 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 0.00 116 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 0.00 105 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 98 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 77 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 0.00 44 0 295 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 487 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 0.00 44 0 231 0
29OCT26 28.00 P 0.12 0.12 0.12 0.08 0.00 44 1 414 -1
29OCT26 29.00 P 0.17 0.17 0.17 0.13 0.00 44 1 285 0
29OCT26 30.00 P 0.25 0.25 0.24 0.21 0.00 44 27 2,278 -22
29OCT26 31.00 P 0.35 0.37 0.34 0.33 0.00 44 149 471 +27
29OCT26 32.00 P 0.50 0.51 0.49 0.50 +0.01 44 37 481 +2
29OCT26 33.00 P 0.71 0.72 0.71 0.71 +0.02 44 9 849 +6
29OCT26 34.00 P 1.03 1.03 0.97 0.98 +0.07 44 4 375 +2
29OCT26 35.00 P 1.31 1.36 1.30 1.32 +0.10 44 30 735 +20
29OCT26 36.00 P 1.74 1.74 1.74 1.73 +0.11 44 6 539 +1
29OCT26 37.00 P 0.00 0.00 0.00 2.22 +0.14 45 0 515 0
29OCT26 38.00 P 0.00 0.00 0.00 2.76 +0.14 45 0 347 0
29OCT26 39.00 P 0.00 0.00 0.00 3.39 +0.17 45 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 4.00 +0.23 45 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 4.73 +0.26 45 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 5.53 +0.26 46 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 6.19 +0.11 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.17 +0.25 46 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 8.06 +0.28 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.97 +0.28 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.92 +0.34 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.86 +0.29 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.73 +0.26 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.78 +0.34 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.16 +0.26 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.66 +0.26 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.16 +0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.66 +0.26 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.16 +0.26 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.66 +0.26 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.16 +0.26 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.66 +0.26 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.16 +0.26 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.66 +0.20 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.16 +0.26 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.66 +0.26 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.16 +0.26 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.66 +0.26 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 50.16 +0.26 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.73 +0.33 119 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 55.24 +0.34 124 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.66 +0.26 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 60.16 +0.26 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 78 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 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.03 0.00 48 0 40 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 0.00 46 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 0.00 46 0 37 0
27NOV26 26.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 177 0
27NOV26 28.00 P 0.29 0.29 0.29 0.27 +0.01 46 2 365 0
27NOV26 29.00 P 0.00 0.00 0.00 0.39 +0.02 46 0 208 0
27NOV26 30.00 P 0.54 0.55 0.52 0.54 +0.01 46 30 230 +10
27NOV26 31.00 P 0.00 0.00 0.00 0.74 +0.03 46 0 532 0
27NOV26 32.00 P 0.95 0.95 0.95 0.96 +0.04 46 15 631 0
27NOV26 33.00 P 1.23 1.24 1.21 1.24 +0.06 46 47 132 +1
27NOV26 34.00 P 1.54 1.57 1.54 1.56 +0.06 45 45 241 +41
27NOV26 35.00 P 1.93 1.94 1.93 1.94 +0.07 45 38 993 +22
27NOV26 36.00 P 2.38 2.38 2.38 2.39 +0.13 46 15 174 +15
27NOV26 37.00 P 2.88 2.92 2.88 2.89 +0.15 46 35 1,220 +20
27NOV26 38.00 P 3.45 3.48 3.45 3.44 +0.15 46 37 208 +37
27NOV26 39.00 P 4.06 4.06 4.06 4.06 +0.18 46 15 84 +15
27NOV26 40.00 P 0.00 0.00 0.00 4.69 +0.20 46 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 5.39 +0.20 47 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 6.02 +0.20 45 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.93 +0.31 48 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 7.74 +0.23 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.57 +0.29 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.42 +0.41 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.35 +0.41 51 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 11.19 +0.35 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.10 +0.33 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.02 +0.27 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.34 +0.26 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.67 +0.24 45 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.16 +0.26 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.66 +0.26 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.16 +0.26 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.66 +0.26 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.16 +0.26 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.66 +0.26 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.16 +0.26 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.66 +0.20 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.16 +0.26 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.66 +0.26 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.16 +0.26 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.66 +0.22 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 50.16 +0.26 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.73 +0.33 99 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 55.24 +0.34 102 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.66 +0.26 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 60.17 +0.23 98 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 47 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 0.02 +0.01 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 0.00 47 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 1,664 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 710 0
30DEC26 27.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 959 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 +0.03 46 0 645 0
30DEC26 29.00 P 0.00 0.00 0.00 0.66 +0.03 46 0 965 0
30DEC26 30.00 P 0.86 0.87 0.84 0.86 +0.05 46 5 4,845 +1
30DEC26 31.00 P 1.08 1.08 1.08 1.10 +0.05 46 2 1,410 -2
30DEC26 32.00 P 0.00 0.00 0.00 1.38 +0.06 46 0 2,255 0
30DEC26 33.00 P 1.68 1.68 1.68 1.69 +0.07 45 1 1,182 +1
30DEC26 34.00 P 2.08 2.08 2.08 2.05 +0.07 45 16 921 0
30DEC26 35.00 P 2.42 2.42 2.42 2.46 +0.10 45 30 1,897 +20
30DEC26 36.00 P 2.90 2.91 2.90 2.94 +0.13 46 17 1,150 -17
30DEC26 37.00 P 3.41 3.41 3.34 3.44 +0.13 46 17 1,405 +15
30DEC26 38.00 P 0.00 0.00 0.00 4.01 +0.16 46 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 4.60 +0.16 46 0 581 0
30DEC26 40.00 P 5.31 5.31 5.31 5.29 +0.30 47 15 173 +11
30DEC26 41.00 P 0.00 0.00 0.00 5.88 +0.06 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 6.70 +0.36 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.37 +0.22 47 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 8.15 +0.24 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 8.89 +0.20 47 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 9.73 +0.30 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.58 +0.25 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.46 +0.28 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.34 +0.29 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.23 +0.27 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.48 +0.26 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.77 +0.23 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.19 +0.25 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.66 +0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.19 +0.23 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.66 +0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.16 +0.26 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.66 +0.26 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.16 +0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.66 +0.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.16 +0.26 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.66 +0.26 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.16 +0.26 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.66 +0.22 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.16 +0.26 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.73 +0.33 86 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.24 +0.34 89 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.66 +0.26 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.17 +0.23 87 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 50 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 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 0.00 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 +0.01 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 +0.01 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.46 +0.02 47 0 431 0
30MAR27 25.00 P 0.61 0.62 0.61 0.60 +0.03 47 2 153 0
30MAR27 26.00 P 0.00 0.00 0.00 0.74 0.00 46 0 564 0
30MAR27 27.00 P 0.00 0.00 0.00 0.94 +0.01 46 0 778 0
30MAR27 28.00 P 0.00 0.00 0.00 1.14 -0.02 46 0 715 0
30MAR27 29.00 P 0.00 0.00 0.00 1.38 -0.01 46 0 562 0
30MAR27 30.00 P 0.00 0.00 0.00 1.67 +0.01 46 0 1,269 0
30MAR27 31.00 P 0.00 0.00 0.00 2.02 +0.08 46 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 2.36 +0.03 46 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 2.75 +0.13 46 0 457 0
30MAR27 34.00 P 0.00 0.00 0.00 3.17 +0.14 46 0 323 0
30MAR27 35.00 P 3.63 3.63 3.63 3.62 +0.06 46 15 1,323 +15
30MAR27 36.00 P 0.00 0.00 0.00 4.13 +0.09 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 4.66 +0.10 46 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 5.22 +0.11 46 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 5.82 +0.17 46 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 6.41 +0.09 46 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 7.06 +0.14 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 7.77 +0.14 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.53 +0.23 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.16 +0.14 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 9.94 +0.19 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 10.73 +0.17 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.50 +0.16 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.30 +0.19 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 13.20 +0.26 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.04 +0.28 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.16 +0.26 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.34 +0.24 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.64 +0.26 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.99 +0.27 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.37 +0.31 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.70 +0.22 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.16 +0.25 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.66 +0.26 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.17 +0.27 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.66 +0.20 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.16 +0.26 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.68 +0.28 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.16 +0.26 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.66 +0.22 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.16 +0.26 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.73 +0.33 70 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.24 +0.34 72 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.70 +0.30 72 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.17 +0.23 71 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 0.00 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 0.00 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.31 +0.01 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.35 0.00 47 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.47 +0.01 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.60 +0.01 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.77 +0.06 48 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 0.95 +0.05 48 0 3,806 0
29JUN27 25.00 P 0.00 0.00 0.00 1.15 +0.04 47 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 1.37 +0.06 47 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.68 +0.11 47 0 264 0
29JUN27 28.00 P 0.00 0.00 0.00 1.90 +0.05 47 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.21 +0.05 47 0 115 0
29JUN27 30.00 P 0.00 0.00 0.00 2.58 +0.08 47 0 22 0
29JUN27 31.00 P 0.00 0.00 0.00 2.96 +0.09 47 0 146 0
29JUN27 32.00 P 3.40 3.40 3.40 3.32 +0.04 46 15 140 +15
29JUN27 33.00 P 0.00 0.00 0.00 3.79 +0.09 47 0 84 0
29JUN27 34.00 P 0.00 0.00 0.00 4.26 +0.10 47 0 71 0
29JUN27 35.00 P 0.00 0.00 0.00 4.75 +0.11 47 0 392 0
29JUN27 36.00 P 0.00 0.00 0.00 5.28 +0.12 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 5.83 +0.13 47 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 6.41 +0.12 47 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.01 +0.13 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.64 +0.14 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.29 +0.14 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.91 +0.09 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.61 +0.14 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.37 +0.19 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.03 +0.13 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.80 +0.16 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.60 +0.20 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.33 +0.17 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.09 +0.14 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.92 +0.17 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.00 +0.16 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.05 +0.20 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.30 +0.23 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.53 +0.27 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.77 +0.24 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.09 +0.25 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.48 +0.30 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.84 +0.27 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.30 +0.31 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.75 +0.29 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.16 +0.26 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.72 +0.32 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.20 +0.30 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.70 +0.26 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.16 +0.26 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.73 +0.33 62 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 55.24 +0.34 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.71 +0.31 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 60.20 +0.26 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.50 +0.01 48 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.57 +0.01 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.63 +0.01 48 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.99 +0.02 49 0 25 0
29SEP27 23.00 P 0.00 0.00 0.00 1.21 +0.05 49 0 41 0
29SEP27 24.00 P 0.00 0.00 0.00 1.45 +0.08 49 0 5 0
29SEP27 25.00 P 1.60 1.60 1.60 1.64 +0.05 48 10 51 +10
29SEP27 26.00 P 0.00 0.00 0.00 1.95 +0.08 48 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.23 +0.07 48 0 14 0
29SEP27 28.00 P 0.00 0.00 0.00 2.58 +0.09 48 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.93 0.00 48 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 3.32 -0.09 48 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 3.74 +0.05 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.19 +0.07 48 0 0 0
29SEP27 33.00 P 4.57 4.57 4.51 4.58 +0.06 47 21 36 +21
29SEP27 34.00 P 0.00 0.00 0.00 5.15 +0.08 48 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.66 +0.13 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.21 +0.13 48 0 1 0
29SEP27 37.00 P 6.75 6.75 6.75 6.72 +0.09 48 1 1 +1
29SEP27 38.00 P 0.00 0.00 0.00 7.34 +0.09 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.97 +0.11 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.61 +0.13 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.26 +0.16 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.78 +0.01 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.54 +0.11 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.26 +0.09 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.04 +0.16 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.71 +0.15 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.46 +0.11 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.22 +0.17 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.02 +0.17 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.82 +0.20 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.77 +0.17 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.84 +0.19 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.98 +0.23 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.11 +0.21 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.33 +0.23 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 28.57 +0.23 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 30.86 +0.25 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 33.18 +0.26 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 35.50 +0.24 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.90 +0.31 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 40.32 +0.31 50 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 42.74 +0.29 50 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 45.20 +0.29 50 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.70 +0.26 52 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 50.19 +0.29 53 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 52.73 +0.33 56 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 55.24 +0.34 58 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 57.71 +0.31 58 0 0 0
TOTAL PUT 3,686 101,932 +1,313
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$ 35.180
11SEP26 25.50 C 0.00 0.00 0.00 9.68 -0.22 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 9.18 -0.22 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 8.68 -0.22 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 8.18 -0.22 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 7.68 -0.22 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 7.18 -0.22 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 6.68 -0.22 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 6.18 -0.22 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 5.18 -0.22 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 4.68 -0.23 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 4.18 -0.23 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 3.68 -0.23 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 3.18 -0.23 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 2.68 -0.23 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 2.18 -0.24 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 1.69 -0.24 46 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 1.21 -0.27 45 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.79 -0.31 47 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.30 45 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.21 -0.25 46 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.18 46 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.03 -0.11 48 0 60 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.06 50 0 41 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 15 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 101 0 28 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 9.70 -0.22 79 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 9.20 -0.22 73 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 8.70 -0.22 68 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 8.20 -0.22 63 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 7.70 -0.22 58 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 7.20 -0.22 53 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 6.70 -0.22 48 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 6.20 -0.22 43 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 5.70 -0.22 38 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 5.20 -0.23 32 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 4.71 -0.22 43 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 4.22 -0.22 43 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 3.73 -0.23 41 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 3.26 -0.23 42 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 2.80 -0.24 41 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 2.37 -0.23 42 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 1.96 -0.24 42 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 1.59 -0.18 42 0 0 0
18SEP26 34.50 C 1.39 1.39 1.39 1.26 -0.23 41 15 15 +15
18SEP26 35.00 C 0.00 0.00 0.00 0.98 -0.22 42 0 0 0
18SEP26 35.50 C 0.70 0.70 0.70 0.76 -0.18 43 5 5 +5
18SEP26 36.00 C 0.00 0.00 0.00 0.56 -0.17 42 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.40 -0.15 42 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.12 42 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.19 -0.10 42 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.08 42 0 100 0
18SEP26 38.50 C 0.00 0.00 0.00 0.08 -0.06 42 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.29 -0.15 73 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.22 -0.23 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.30 -0.15 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.24 -0.23 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.27 -0.23 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.34 -0.22 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.46 -0.21 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.67 -0.20 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.98 -0.18 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.41 -0.18 40 0 285 0
29SEP26 36.00 C 0.97 0.97 0.97 0.97 -0.14 40 15 210 -15
29SEP26 37.00 C 0.66 0.66 0.66 0.64 -0.11 40 15 92 -15
29SEP26 38.00 C 0.45 0.45 0.45 0.40 -0.08 40 15 105 -15
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 47.00 C 0.05 0.05 0.05 0.01 0.00 50 200 305 +200
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.33 -0.11 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.40 -0.16 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.45 -0.16 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.58 -0.12 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.70 -0.21 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.90 -0.20 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.17 -0.18 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.50 -0.17 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.93 -0.13 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.38 -0.15 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.95 -0.13 43 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 1.57 -0.12 43 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.24 -0.11 43 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.97 -0.09 43 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 0.75 -0.07 43 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.57 -0.06 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.43 -0.05 43 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.32 -0.04 43 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.24 -0.03 43 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 0.00 45 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 9.58 -0.21 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.82 -0.08 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.91 -0.12 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.10 -0.03 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.29 -0.06 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.57 -0.18 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.91 -0.17 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.43 -0.03 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.76 -0.13 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.25 -0.12 47 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.81 -0.11 47 0 15 0
27NOV26 37.00 C 2.51 2.51 2.51 2.47 -0.12 48 15 15 +15
27NOV26 38.00 C 0.00 0.00 0.00 2.11 -0.10 48 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.79 -0.10 48 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.51 -0.09 47 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.27 -0.08 47 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 1.07 -0.06 47 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.89 -0.06 47 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.72 -0.05 47 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.60 -0.04 47 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 0.49 -0.04 47 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.42 -0.03 47 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 135 0
30DEC26 26.00 C 0.00 0.00 0.00 10.05 -0.04 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.22 -0.04 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.42 -0.03 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.66 +0.01 50 0 0 0
30DEC26 30.00 C 6.88 6.88 6.88 6.88 -0.02 49 5 5 +5
30DEC26 31.00 C 0.00 0.00 0.00 6.17 -0.07 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.56 -0.16 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.99 -0.15 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.46 -0.14 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.99 -0.14 48 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.55 -0.13 48 0 48 0
30DEC26 37.00 C 0.00 0.00 0.00 3.16 -0.10 48 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.82 -0.11 49 0 4 0
30DEC26 39.00 C 0.00 0.00 0.00 2.51 -0.10 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.21 -0.08 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.94 -0.07 49 15 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.70 -0.07 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.48 -0.02 49 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.27 -0.04 48 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.09 -0.05 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.98 -0.01 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 -0.01 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.73 -0.02 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.38 -0.02 49 15 66 -15
30DEC26 55.00 C 0.47 0.47 0.47 0.26 -0.01 48 15 33 +15
30MAR27 26.00 C 0.00 0.00 0.00 11.03 -0.01 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.30 -0.01 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.60 -0.03 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.93 -0.04 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.30 -0.05 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.71 -0.05 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.15 -0.03 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.62 -0.02 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.13 -0.05 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.66 -0.04 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.24 -0.04 51 0 90 0
30MAR27 37.00 C 0.00 0.00 0.00 4.85 -0.13 51 0 1,015 0
30MAR27 38.00 C 0.00 0.00 0.00 4.49 -0.11 51 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.15 -0.13 51 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 3.84 -0.10 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.56 -0.05 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.29 -0.06 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.02 -0.06 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.66 -0.17 50 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.46 -0.02 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.28 -0.03 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.12 -0.03 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.96 -0.03 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.82 -0.03 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.67 -0.02 51 0 0 0
30MAR27 52.50 C 1.53 1.53 1.53 1.34 -0.02 51 2 335 0
30MAR27 55.00 C 0.00 0.00 0.00 1.08 -0.02 51 0 200 0
29JUN27 26.00 C 0.00 0.00 0.00 11.70 -0.20 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.04 -0.20 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.42 -0.19 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.82 -0.19 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.25 -0.19 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.71 -0.18 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.36 -0.13 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.87 -0.13 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.40 -0.13 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.97 -0.12 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.55 -0.12 52 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.16 -0.11 52 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 5.79 -0.11 52 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 5.44 -0.11 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 5.12 -0.10 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.81 -0.09 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.51 -0.10 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.23 -0.11 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.97 -0.11 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.72 -0.12 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.49 -0.03 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.27 -0.02 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 2.98 -0.18 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.79 -0.19 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.62 -0.18 51 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.23 -0.15 51 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.95 -0.08 51 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 12.56 -0.20 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.96 -0.19 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.38 -0.19 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.83 -0.18 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.30 -0.18 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.79 -0.18 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.31 -0.17 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.96 -0.19 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.52 -0.17 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.11 -0.15 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.70 -0.16 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.34 -0.14 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.98 -0.14 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.64 -0.13 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.32 -0.12 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.02 -0.13 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.74 -0.11 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.48 -0.07 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.20 -0.07 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.80 -0.12 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.56 -0.12 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.34 -0.11 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.12 -0.24 52 0 0 0
TOTAL CALL 332 10,327 +195
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 10 0
11SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.10 -0.06 46 0 0 0
11SEP26 35.00 P 0.27 0.28 0.27 0.25 -0.06 45 57 55 0
11SEP26 35.50 P 0.00 0.00 0.00 0.51 -0.02 44 0 25 0
11SEP26 36.00 P 0.00 0.00 0.00 0.90 +0.06 46 0 65 0
11SEP26 36.50 P 1.24 1.24 1.24 1.34 +0.13 45 15 56 +15
11SEP26 37.00 P 0.00 0.00 0.00 1.82 +0.16 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 2.32 +0.20 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 2.82 +0.21 0 0 30 0
11SEP26 38.50 P 0.00 0.00 0.00 3.32 +0.22 0 0 15 0
11SEP26 39.00 P 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 4.32 +0.22 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 4.82 +0.22 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 5.82 +0.22 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 6.82 +0.22 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 9.82 +0.22 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 10.32 +0.22 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 10.82 +0.22 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 11.32 +0.22 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 11.82 +0.22 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 12.32 +0.22 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 12.82 +0.22 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 13.32 +0.22 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 13.82 +0.22 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 15 0
18SEP26 33.00 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.38 0.00 41 0 15 0
18SEP26 34.50 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.77 +0.03 41 0 15 0
18SEP26 35.50 P 0.00 0.00 0.00 1.04 +0.06 42 0 140 0
18SEP26 36.00 P 0.00 0.00 0.00 1.35 +0.09 42 0 15 0
18SEP26 36.50 P 0.00 0.00 0.00 1.68 +0.09 41 0 75 0
18SEP26 37.00 P 0.00 0.00 0.00 2.07 +0.10 42 0 15 0
18SEP26 37.50 P 0.00 0.00 0.00 2.48 +0.12 41 0 15 0
18SEP26 38.00 P 0.00 0.00 0.00 2.92 +0.14 41 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 3.38 +0.17 42 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 3.85 +0.18 41 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 4.34 +0.20 43 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 4.83 +0.21 43 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 5.32 +0.21 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 5.82 +0.22 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 6.82 +0.22 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 9.82 +0.22 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 10.32 +0.22 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 10.82 +0.22 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 11.32 +0.22 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 11.82 +0.22 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 12.32 +0.22 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 12.82 +0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 0.00 40 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 +0.04 40 0 491 0
29SEP26 34.00 P 0.00 0.00 0.00 0.74 +0.05 40 0 152 0
29SEP26 35.00 P 0.00 0.00 0.00 1.17 +0.08 40 0 210 0
29SEP26 36.00 P 0.00 0.00 0.00 1.73 +0.13 40 0 195 0
29SEP26 37.00 P 0.00 0.00 0.00 2.39 +0.12 40 0 202 0
29SEP26 38.00 P 0.00 0.00 0.00 3.16 +0.15 40 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 4.01 +0.17 40 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.91 +0.19 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.86 +0.20 40 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 6.83 +0.21 40 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 7.82 +0.12 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.82 +0.11 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.82 +0.22 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.82 +0.22 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.82 +0.22 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.82 +0.22 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.82 +0.22 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.82 +0.22 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.32 +0.22 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.82 +0.22 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.41 +0.03 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.59 +0.03 42 0 94 0
29OCT26 32.00 P 0.00 0.00 0.00 0.84 +0.04 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.16 +0.06 42 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 1.57 +0.08 42 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 2.06 +0.09 43 0 47 0
29OCT26 36.00 P 0.00 0.00 0.00 2.63 +0.15 43 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.24 +0.12 43 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.90 +0.13 43 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.63 +0.14 43 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.42 +0.16 43 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.39 +0.30 46 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.18 +0.24 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.15 +0.17 48 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 9.06 +0.16 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.99 +0.17 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.90 +0.11 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.88 +0.16 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.82 +0.13 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.85 +0.18 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.82 +0.22 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.32 +0.22 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.82 +0.22 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.71 +0.03 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.93 +0.04 47 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.20 +0.05 47 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.53 +0.07 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.92 +0.08 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.37 +0.09 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.87 +0.09 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.44 +0.15 47 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 4.01 +0.12 47 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 4.66 +0.12 47 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 5.43 +0.06 48 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.18 +0.07 49 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.95 +0.05 49 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.77 +0.06 49 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.58 +0.02 49 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.47 +0.05 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.35 +0.08 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.24 +0.03 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.09 0.00 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.04 +0.10 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.00 +0.16 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.93 +0.05 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.36 +0.24 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.82 +0.22 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 +0.02 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 +0.03 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.89 +0.04 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.12 +0.04 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.39 +0.05 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.71 +0.06 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.08 +0.07 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.50 +0.08 48 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 2.96 +0.09 48 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.48 +0.10 48 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 4.04 +0.11 48 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.65 +0.16 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.30 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.00 +0.02 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.72 +0.03 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.48 +0.02 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.21 -0.02 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.05 +0.01 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.89 +0.05 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.73 +0.02 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.55 +0.01 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.43 +0.05 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.33 +0.07 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.22 +0.06 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.09 +0.02 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.45 +0.21 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.86 +0.06 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.28 +0.03 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.54 +0.02 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.83 +0.01 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 +0.05 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.55 +0.06 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.95 +0.07 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.38 +0.07 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.85 +0.08 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.35 +0.16 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.88 +0.09 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.45 +0.17 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.90 +0.09 49 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.49 +0.05 49 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.30 -0.02 50 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 8.01 -0.01 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.73 0.00 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.47 0.00 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.22 -0.01 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 11.01 0.00 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.80 +0.07 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.53 -0.05 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.33 0.00 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.16 +0.20 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.01 +0.19 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.87 +0.20 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.07 +0.21 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.32 +0.20 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.92 +0.02 51 0 45 0
29JUN27 27.00 P 0.00 0.00 0.00 2.26 +0.06 51 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.62 +0.08 51 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 3.00 +0.11 51 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.40 +0.11 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.93 +0.09 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.40 +0.09 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.79 +0.06 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.31 +0.07 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.86 +0.08 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.32 +0.01 50 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.91 0.00 50 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.56 0.00 50 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.19 -0.04 50 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.99 +0.08 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.68 +0.09 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.36 +0.09 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.09 +0.10 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.84 +0.11 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.59 +0.11 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.35 +0.11 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.14 +0.13 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.95 +0.13 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.76 +0.13 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.57 +0.13 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.69 +0.14 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.86 +0.15 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.61 +0.03 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.99 +0.03 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.29 +0.04 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.70 0.00 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.13 +0.02 51 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.58 +0.02 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.10 +0.04 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.65 +0.10 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.13 +0.08 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.69 +0.04 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.32 +0.06 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.87 0.00 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.49 +0.04 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.14 +0.03 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.82 +0.04 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.65 +0.10 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.34 +0.15 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.03 +0.09 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.75 +0.11 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.51 +0.12 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.26 +0.11 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.02 +0.11 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.79 +0.12 52 0 0 0
TOTAL PUT 72 9,166 +15
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$ 21.500
11SEP26 16.00 C 0.00 0.00 0.00 5.50 -0.54 0 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 5.25 -0.54 0 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 5.00 -0.54 0 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 4.75 -0.54 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 4.50 -0.54 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 4.25 -0.54 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 4.00 -0.54 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 3.75 -0.54 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 3.50 -0.54 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 3.25 -0.54 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 3.00 -0.54 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 2.75 -0.54 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 2.50 -0.54 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 2.25 -0.54 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 2.00 -0.54 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 1.75 -0.55 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 1.50 -0.55 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 1.05 -0.51 76 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.60 -0.51 63 0 0 0
11SEP26 21.50 C 0.27 0.35 0.27 0.26 -0.45 57 36 36 +36
11SEP26 22.00 C 0.11 0.11 0.11 0.09 -0.30 59 9 53 +9
11SEP26 22.50 C 0.00 0.00 0.00 0.03 -0.17 64 0 18 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.08 69 0 65 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 -0.03 87 0 12 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 5.51 -0.54 0 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 5.26 -0.54 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 5.01 -0.54 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 4.76 -0.54 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 4.51 -0.54 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 4.26 -0.54 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 4.01 -0.54 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 3.76 -0.55 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 3.52 -0.54 55 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 3.27 -0.54 51 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 3.03 -0.54 53 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 2.79 -0.53 53 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 2.55 -0.53 52 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 2.32 -0.52 53 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 2.09 -0.52 52 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 1.87 -0.51 52 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 1.66 -0.50 52 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 1.32 -0.43 56 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.97 -0.40 54 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.65 -0.42 50 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.46 -0.30 52 0 48 0
18SEP26 22.50 C 0.00 0.00 0.00 0.31 -0.24 53 0 0 0
18SEP26 23.00 C 0.24 0.24 0.24 0.19 -0.20 52 13 15 +13
18SEP26 23.50 C 0.00 0.00 0.00 0.12 -0.14 53 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.10 53 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.04 -0.07 53 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 100 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.04 -0.53 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.55 -0.55 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.07 -0.51 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.60 -0.52 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.15 -0.51 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.72 -0.49 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.31 -0.48 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.94 -0.45 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.33 -0.31 53 0 0 0
29SEP26 22.00 C 0.90 0.90 0.90 0.81 -0.31 51 20 135 +20
29SEP26 23.00 C 0.00 0.00 0.00 0.47 -0.25 51 0 71 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 -0.17 52 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.10 53 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.19 -0.49 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.75 -0.56 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.31 -0.53 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.94 -0.44 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.56 -0.45 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.19 -0.44 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.85 -0.42 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.53 -0.40 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.93 -0.36 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.49 -0.30 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.12 -0.27 53 0 28 0
29OCT26 24.00 C 0.00 0.00 0.00 0.81 -0.26 53 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.62 -0.17 54 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.44 -0.13 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.31 -0.10 54 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.22 -0.07 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.15 -0.06 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.10 -0.04 54 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
27NOV26 16.50 C 0.00 0.00 0.00 5.47 -0.40 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.11 -0.37 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.71 -0.39 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.34 -0.37 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.00 -0.31 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.58 -0.44 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.27 -0.42 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.01 -0.44 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.47 -0.34 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.99 -0.31 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.62 -0.27 54 0 1 0
27NOV26 24.00 C 0.00 0.00 0.00 1.31 -0.25 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.04 -0.22 55 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.81 -0.20 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.64 -0.16 54 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.49 -0.14 54 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.38 -0.11 54 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.29 -0.09 54 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.22 -0.08 54 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.17 -0.06 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.13 -0.05 54 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 -0.04 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 530 0
30DEC26 16.50 C 0.00 0.00 0.00 5.68 -0.47 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.43 -0.30 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.99 -0.34 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.61 -0.35 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.30 -0.32 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.96 -0.30 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.73 -0.21 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.41 -0.39 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.88 -0.34 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.44 -0.29 54 0 90 0
30DEC26 23.00 C 0.00 0.00 0.00 2.05 -0.31 54 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.74 -0.24 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.46 -0.20 55 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.21 -0.17 55 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 0.99 -0.16 54 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.82 -0.13 54 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.67 -0.11 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.55 -0.09 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 -0.08 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 -0.07 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 -0.05 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.05 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 -0.04 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.35 -0.38 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.01 -0.37 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.79 -0.26 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.47 -0.25 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.17 -0.25 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.85 -0.29 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.59 -0.28 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.34 -0.15 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 -0.27 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.43 -0.13 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.06 -0.11 55 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.64 -0.30 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 2.42 -0.10 55 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 2.11 -0.19 55 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 1.88 -0.15 55 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 1.66 -0.13 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.46 -0.11 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.28 -0.11 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.13 -0.09 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.99 -0.08 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 -0.04 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.77 -0.06 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.67 -0.06 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.84 -0.40 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.53 -0.39 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.23 -0.42 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.96 -0.39 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.69 -0.39 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.42 -0.40 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.17 -0.39 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.93 -0.38 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.48 -0.31 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.14 -0.23 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.78 -0.21 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.45 -0.20 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.14 -0.23 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.83 -0.24 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.58 -0.23 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.33 -0.24 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.11 -0.21 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.93 -0.18 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.74 -0.19 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.57 -0.12 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.44 -0.10 55 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.30 -0.11 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.17 -0.10 55 0 70 0
29SEP27 16.50 C 0.00 0.00 0.00 7.28 -0.48 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.98 -0.46 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.72 -0.43 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.46 -0.43 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.21 -0.43 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.95 -0.43 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.79 -0.37 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.55 -0.38 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.15 -0.35 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.76 -0.34 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.42 -0.30 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.09 -0.30 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.79 -0.28 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.49 -0.29 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.21 -0.31 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.98 -0.28 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.74 -0.29 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.52 -0.27 55 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 2.34 -0.17 55 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 2.17 -0.16 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.93 -0.23 54 0 0 0
TOTAL CALL 78 10,899 +78
11SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 8 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.02 60 0 102 0
11SEP26 21.50 P 0.25 0.25 0.25 0.27 +0.10 60 15 167 +8
11SEP26 22.00 P 0.64 0.64 0.64 0.61 +0.24 65 100 54 -98
11SEP26 22.50 P 0.00 0.00 0.00 1.02 +0.34 59 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 1.50 +0.44 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 2.00 +0.51 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 2.50 +0.53 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 3.00 +0.54 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 3.50 +0.54 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 4.00 +0.54 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 4.50 +0.54 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 5.00 +0.54 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 5.50 +0.54 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 6.00 +0.54 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 6.50 +0.54 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 7.00 +0.54 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 7.50 +0.54 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 8.00 +0.54 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 8.50 +0.54 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 9.00 +0.54 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 9.50 +0.54 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 10.00 +0.54 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 10.50 +0.54 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 11.00 +0.54 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 11.50 +0.54 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 12.00 +0.54 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 12.50 +0.54 0 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.05 53 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.27 +0.07 53 0 0 0
18SEP26 21.00 P 0.38 0.38 0.38 0.45 +0.12 53 15 72 +15
18SEP26 21.50 P 0.69 0.69 0.69 0.68 +0.18 54 100 100 +100
18SEP26 22.00 P 0.00 0.00 0.00 0.97 +0.24 54 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 1.29 +0.27 52 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 1.67 +0.30 51 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 2.10 +0.40 52 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 2.55 +0.44 52 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 3.02 +0.47 50 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 3.51 +0.50 52 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 4.00 +0.52 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 4.56 +0.59 81 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 5.00 +0.50 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 5.50 +0.51 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 6.00 +0.54 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 6.50 +0.54 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 7.00 +0.54 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 7.50 +0.54 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 8.00 +0.54 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 8.50 +0.54 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 9.00 +0.54 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 9.50 +0.54 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 10.00 +0.54 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 10.50 +0.54 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.05 53 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.07 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.09 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 +0.13 51 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 1.31 +0.25 53 0 17 0
29SEP26 23.00 P 0.00 0.00 0.00 1.96 +0.31 52 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.74 +0.39 52 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 3.62 +0.45 53 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 4.63 +0.57 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.55 +0.47 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.56 +0.54 70 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.50 +0.54 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.50 +0.45 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.50 +0.45 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.50 +0.45 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.50 +0.45 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.50 +0.45 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.50 +0.45 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.21 +0.04 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.29 +0.06 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.37 +0.06 53 0 7 0
29OCT26 18.50 P 0.00 0.00 0.00 0.48 +0.08 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.60 +0.09 52 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 0.77 +0.12 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.93 +0.13 52 0 46 0
29OCT26 21.00 P 0.00 0.00 0.00 1.38 +0.20 53 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.94 +0.25 54 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.57 +0.30 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.25 +0.34 53 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 4.02 +0.29 53 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 4.94 +0.41 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.82 +0.50 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.71 +0.44 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.68 +0.54 61 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.62 +0.53 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.59 +0.52 64 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.55 +0.50 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.56 +0.51 68 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.50 +0.45 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.50 +0.45 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.34 +0.04 54 0 2 0
27NOV26 17.00 P 0.00 0.00 0.00 0.44 +0.06 54 0 100 0
27NOV26 17.50 P 0.00 0.00 0.00 0.55 +0.07 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.68 +0.09 54 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.82 +0.10 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.00 +0.13 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.17 +0.15 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.39 +0.18 55 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 1.84 +0.20 54 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.34 +0.19 53 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 2.96 +0.25 53 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.64 +0.26 54 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.42 +0.27 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.24 +0.32 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.05 +0.29 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.88 +0.32 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.78 +0.33 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.69 +0.41 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.68 +0.42 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.63 +0.45 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.61 +0.46 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.56 +0.48 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.52 +0.46 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.56 +0.08 54 0 87 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 +0.08 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 +0.10 54 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.95 +0.11 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 +0.14 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.28 +0.11 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.51 +0.19 54 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.70 +0.17 53 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.18 +0.18 53 0 33 0
30DEC26 22.00 P 2.74 2.74 2.74 2.74 +0.27 54 6 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.32 +0.19 53 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.99 +0.27 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.80 +0.29 55 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.55 +0.31 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.32 +0.28 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.14 +0.27 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.04 +0.29 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.90 +0.29 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.83 +0.35 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.74 +0.34 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.70 +0.43 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.63 +0.45 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.59 +0.42 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 +0.08 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.22 +0.09 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.39 +0.11 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.56 +0.11 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.76 +0.14 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.96 +0.15 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.18 +0.16 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.41 +0.15 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.92 +0.19 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.49 +0.21 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.11 +0.23 53 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.72 +0.13 52 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.44 +0.15 53 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 6.30 +0.30 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 7.06 +0.29 55 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.73 +0.19 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.50 +0.19 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.36 +0.23 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.29 +0.32 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.23 +0.40 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.00 +0.29 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.90 +0.30 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.81 +0.31 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.59 +0.14 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 +0.09 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.93 +0.13 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.12 +0.13 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.33 +0.12 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.56 +0.13 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.80 +0.15 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.05 +0.16 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.62 +0.21 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.14 +0.16 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.75 +0.16 53 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.43 +0.21 53 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 6.12 +0.19 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.83 +0.24 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.59 +0.22 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.33 +0.32 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.11 +0.35 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.91 +0.36 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.72 +0.36 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.56 +0.39 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.42 +0.41 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.28 +0.41 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.16 +0.23 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.97 +0.14 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.16 +0.08 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.38 +0.17 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.56 +0.11 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.80 +0.12 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.05 +0.14 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.33 +0.16 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.60 +0.19 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.15 +0.17 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.68 +0.12 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.37 +0.25 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.03 +0.27 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.72 +0.29 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.44 +0.29 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.08 +0.25 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.83 +0.27 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.59 +0.28 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.36 +0.29 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.17 +0.32 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.99 +0.32 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.81 +0.33 54 0 0 0
TOTAL PUT 236 10,823 +25
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$ 3.205
29SEP26 2.40 C 0.00 0.00 0.00 0.81 - 55 0 0 -
29SEP26 2.50 C 0.00 0.00 0.00 0.71 - 47 0 0 -
29SEP26 2.60 C 0.00 0.00 0.00 0.61 -0.14 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 -0.13 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 -0.13 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.34 -0.12 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.26 -0.11 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 -0.10 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.08 46 0 0 0
29SEP26 3.30 C 0.08 0.08 0.08 0.09 -0.07 43 2 2 +2
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.05 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 -0.04 45 0 2 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.03 41 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 98 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 147 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 160 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 171 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 181 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 186 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 191 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 195 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 200 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 212 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 216 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 224 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 237 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 244 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 250 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 255 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 261 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 271 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 276 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 298 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 302 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.83 - 52 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.73 - 46 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.64 -0.13 46 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.56 -0.12 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 -0.11 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.40 -0.11 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 -0.10 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.28 -0.08 47 0 55 0
29OCT26 3.20 C 0.00 0.00 0.00 0.22 -0.08 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 -0.07 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 -0.05 45 0 0 0
29OCT26 3.50 C 0.10 0.10 0.10 0.11 -0.04 45 27 17 +17
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.04 44 0 15 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.03 45 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 -0.02 46 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 -0.02 45 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.02 42 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.86 - 53 0 0 -
27NOV26 2.50 C 0.00 0.00 0.00 0.76 - 48 0 0 -
27NOV26 2.60 C 0.00 0.00 0.00 0.68 -0.12 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.60 -0.11 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.52 -0.11 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 -0.10 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.38 -0.10 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.33 -0.08 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.28 -0.07 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.23 -0.07 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 -0.06 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 -0.05 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 - 49 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.80 - 49 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.72 -0.11 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 -0.10 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.09 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 -0.09 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 -0.09 45 0 0 0
30DEC26 3.10 C 0.39 0.39 0.39 0.39 -0.08 46 1 1 +1
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.08 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.08 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.06 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.06 44 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.02 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 - 49 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.89 - 49 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 0.82 -0.11 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 -0.10 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.10 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.11 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.10 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.09 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.09 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.08 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 -0.07 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.06 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 -0.07 46 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 -0.05 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.06 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 -0.04 45 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 - 53 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 0.89 - 52 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 0.82 -0.11 52 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.76 -0.10 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 -0.10 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 -0.11 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 -0.10 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 -0.09 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.09 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 -0.08 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.07 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.07 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 -0.06 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 -0.05 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 -0.06 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 -0.02 45 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 0.96 - 52 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 0.89 - 52 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 0.82 -0.11 51 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.76 -0.10 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.69 -0.10 50 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.62 -0.11 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.56 -0.10 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.51 -0.09 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.46 -0.09 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.42 -0.08 46 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.39 -0.07 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.35 -0.06 47 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 -0.07 46 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.24 -0.05 46 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 34 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 -0.06 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
29SEP27 4.80 C 0.21 0.21 0.21 0.08 -0.03 43 150 150 +150
29SEP27 4.90 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
TOTAL CALL 180 8,734 +170
29SEP26 2.40 P 0.00 0.00 0.00 0.01 - 77 0 0 -
29SEP26 2.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 3.00 P 0.06 0.06 0.06 0.06 +0.03 49 19 21 +19
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
29SEP26 3.20 P 0.12 0.12 0.12 0.14 +0.06 49 5 201 +5
29SEP26 3.30 P 0.00 0.00 0.00 0.19 +0.06 47 0 545 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.08 48 0 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 +0.10 50 0 46 0
29SEP26 3.60 P 0.00 0.00 0.00 0.43 +0.11 53 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 +0.13 55 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.61 +0.12 55 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.71 +0.13 62 0 126 0
29SEP26 4.00 P 0.00 0.00 0.00 0.80 +0.12 56 0 1,788 0
29SEP26 4.10 P 0.92 0.92 0.92 0.90 +0.12 61 3 35 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 +0.12 66 0 15 -2
29SEP26 4.30 P 0.00 0.00 0.00 1.10 +0.12 71 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 +0.12 75 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.30 +0.12 79 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.40 +0.12 84 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 +0.12 88 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 +0.12 92 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.70 +0.12 96 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 +0.12 99 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.05 +0.12 108 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.30 +0.12 117 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.55 +0.12 125 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.80 +0.12 132 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.05 +0.12 139 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.30 +0.12 146 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.55 +0.12 153 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.80 +0.12 159 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.05 +0.12 165 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.30 +0.12 171 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.55 +0.12 177 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.80 +0.12 182 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.05 +0.12 188 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.30 +0.12 192 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.55 +0.12 197 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.80 +0.12 202 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.05 +0.12 206 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.30 +0.12 211 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.55 +0.12 215 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.80 +0.12 219 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.30 +0.12 227 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.80 +0.12 234 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.30 +0.12 242 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.80 +0.12 249 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.30 +0.12 255 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.80 +0.12 262 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.30 +0.12 268 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.80 +0.12 274 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.30 +0.12 280 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.80 +0.12 285 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.30 +0.12 291 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.80 +0.12 296 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.30 +0.12 301 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.80 +0.12 306 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.30 +0.12 311 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.80 +0.12 315 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.30 +0.12 320 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.80 +0.12 324 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.30 +0.12 328 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.80 +0.12 332 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.80 +0.12 340 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.80 +0.12 347 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.80 +0.12 354 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.80 +0.12 361 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.02 - 50 0 0 -
29OCT26 2.60 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 +0.02 46 0 80 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 +0.03 47 0 80 0
29OCT26 3.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
29OCT26 3.20 P 0.19 0.21 0.19 0.21 +0.06 46 13 13 +13
29OCT26 3.30 P 0.00 0.00 0.00 0.27 +0.07 47 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.32 +0.07 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 +0.08 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 +0.09 43 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.56 +0.12 49 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 +0.12 48 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.73 +0.13 49 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.82 +0.14 49 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.91 +0.11 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.01 +0.12 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.11 +0.13 55 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 1.21 +0.13 58 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.31 +0.13 61 0 25 -9
29OCT26 4.60 P 0.00 0.00 0.00 1.41 +0.13 64 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.51 +0.13 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.61 +0.13 70 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.71 +0.13 73 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.81 +0.13 75 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.06 +0.13 82 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.31 +0.13 87 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.56 +0.13 93 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.81 +0.13 98 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.06 +0.13 104 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.31 +0.13 108 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.56 +0.13 113 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.81 +0.13 118 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.06 +0.13 122 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.31 +0.13 126 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 - 45 0 0 -
27NOV26 2.50 P 0.00 0.00 0.00 0.04 - 48 0 0 -
27NOV26 2.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 +0.04 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 +0.06 46 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.26 +0.07 46 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 +0.08 46 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.38 +0.07 46 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.45 +0.08 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.51 +0.10 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.58 +0.09 43 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.67 +0.11 46 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.76 +0.13 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.85 +0.13 49 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.93 +0.13 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.02 +0.13 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.12 +0.13 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.21 +0.13 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.31 +0.12 50 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.41 +0.13 53 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.51 +0.13 55 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.61 +0.13 57 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.71 +0.13 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.81 +0.13 62 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 2.06 +0.13 67 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.31 +0.13 72 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.56 +0.13 77 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.81 +0.13 81 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.06 +0.13 85 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.31 +0.13 89 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 - 45 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.06 - 46 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.04 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 +0.07 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.07 45 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 +0.07 45 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 +0.06 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 +0.08 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 +0.08 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 +0.09 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.77 +0.09 43 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.87 +0.12 46 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 +0.11 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 +0.12 45 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 +0.11 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 +0.13 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.32 +0.13 47 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.41 +0.13 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.51 +0.12 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.61 +0.12 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.71 +0.13 52 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.81 +0.13 54 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 2.06 +0.13 58 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.31 +0.13 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.56 +0.13 67 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.81 +0.13 71 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.06 +0.13 74 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.31 +0.13 77 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.56 +0.13 81 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.81 +0.13 84 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.06 +0.13 87 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.31 +0.13 90 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.56 +0.13 93 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.81 +0.13 95 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.05 +0.12 91 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.31 +0.13 100 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.56 +0.13 103 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.81 +0.13 105 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.06 +0.13 108 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.30 +0.12 102 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.55 +0.12 104 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.80 +0.12 107 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.31 +0.13 118 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.81 +0.13 122 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.31 +0.13 126 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.81 +0.13 129 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.31 +0.13 133 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.80 +0.12 128 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.30 +0.12 131 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.80 +0.12 134 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.31 +0.13 145 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.81 +0.13 148 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.31 +0.13 150 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.81 +0.13 153 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.31 +0.13 155 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.80 +0.12 150 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.30 +0.12 153 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 - 46 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.13 - 47 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 +0.04 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.05 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.04 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.47 +0.05 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 +0.07 47 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 +0.07 47 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 +0.08 47 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 +0.06 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 +0.06 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 +0.07 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.95 +0.10 46 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 +0.09 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.10 +0.09 45 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.18 +0.09 44 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 +0.10 45 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 +0.10 43 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 +0.11 43 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.53 +0.11 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 +0.12 43 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.71 +0.11 42 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.81 +0.13 43 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 2.06 +0.11 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.31 +0.12 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.56 +0.13 53 0 0 -10
30MAR27 6.00 P 0.00 0.00 0.00 2.81 +0.13 56 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 3.06 +0.13 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.31 +0.13 62 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.56 +0.13 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.81 +0.13 67 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.06 +0.13 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.31 +0.13 72 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.56 +0.13 74 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.81 +0.13 77 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.05 +0.12 74 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.31 +0.13 81 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.56 +0.13 82 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.81 +0.13 84 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.06 +0.13 86 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.30 +0.12 83 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.55 +0.12 85 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.80 +0.12 86 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.31 +0.13 95 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.81 +0.13 98 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.31 +0.13 101 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.81 +0.13 103 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.31 +0.13 106 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.80 +0.12 104 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.30 +0.12 106 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.80 +0.12 108 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.31 +0.13 116 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.81 +0.13 118 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.25 - 39 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.29 - 38 0 0 -
29JUN27 2.60 P 0.00 0.00 0.00 0.35 +0.05 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.40 +0.05 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.46 +0.06 37 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.52 +0.06 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.59 +0.07 37 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.66 +0.07 37 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.73 +0.07 36 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.81 +0.08 36 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.88 +0.08 35 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.96 +0.08 34 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.04 +0.09 33 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.13 +0.10 34 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.21 +0.10 32 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.29 +0.09 29 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.38 +0.10 28 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.47 +0.10 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.56 +0.10 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.65 +0.11 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.74 +0.11 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.83 +0.11 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.92 +0.11 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.10 +0.11 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.19 +0.11 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.75 +0.11 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.22 +0.11 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.46 +0.12 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.69 +0.11 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 3.93 0.00 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.17 0.00 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.78 +0.12 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.03 +0.12 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.27 +0.12 36 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.51 +0.12 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.76 +0.12 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.00 +0.12 0 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.31 - 40 0 0 -
29SEP27 2.50 P 0.00 0.00 0.00 0.36 - 40 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.47 +0.04 40 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.53 +0.05 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.59 +0.05 39 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.66 +0.06 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.80 +0.07 39 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.87 +0.07 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.94 +0.07 38 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.02 +0.07 38 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.10 +0.08 38 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.18 +0.08 37 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.26 +0.08 37 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.34 +0.08 36 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.43 +0.09 36 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.51 +0.09 34 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.60 +0.09 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.68 +0.09 31 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.77 +0.09 30 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.86 +0.10 27 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.95 +0.10 21 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
TOTAL PUT 40 5,374 +16
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$ 24.600
11SEP26 17.25 C 0.00 0.00 0.00 7.35 -0.88 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 7.10 -0.88 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 6.85 -0.88 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.63 -0.85 299 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.35 -0.88 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.10 -0.88 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 5.88 -0.85 265 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.60 -0.88 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.38 -0.85 243 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.13 -0.85 232 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 4.85 -0.88 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.60 -0.88 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.10 -0.88 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.60 -0.88 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.10 -0.88 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.60 -0.88 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.10 -0.88 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 1.60 -0.88 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.11 -0.88 47 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.67 -0.83 52 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.30 -0.76 47 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.57 45 0 20 0
11SEP26 25.50 C 0.00 0.00 0.00 0.02 -0.34 47 0 50 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.14 57 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.05 73 0 100 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 15 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 180 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 0.00 202 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 7.48 -0.76 153 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 7.19 -0.80 136 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.93 -0.81 128 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.67 -0.82 119 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.43 -0.81 118 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 6.17 -0.82 110 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.92 -0.82 106 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.72 -0.77 116 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.43 -0.81 100 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 5.18 -0.81 96 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.97 -0.77 102 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.69 -0.81 90 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 4.11 -0.89 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 3.62 -0.88 47 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 3.12 -0.88 40 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.64 -0.87 43 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 2.17 -0.85 43 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 1.73 -0.82 43 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 1.33 -0.77 43 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 1.01 -0.68 45 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.70 -0.62 44 0 151 0
18SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.54 43 0 91 0
18SEP26 25.50 C 0.00 0.00 0.00 0.30 -0.43 43 0 30 0
18SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.33 43 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.11 -0.24 44 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.17 44 0 13 0
18SEP26 27.50 C 0.00 0.00 0.00 0.03 -0.11 43 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.07 45 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 100 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.67 -0.83 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.17 -0.83 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.72 -0.78 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.18 -0.82 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.69 -0.82 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.65 -0.87 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.73 -0.84 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.92 -0.77 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.27 -0.65 44 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 0.75 -0.52 43 0 112 0
29SEP26 26.00 C 0.43 0.43 0.43 0.43 -0.38 43 20 150 -18
29SEP26 27.00 C 0.00 0.00 0.00 0.22 -0.25 43 0 42 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.18 43 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.10 43 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.06 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.72 -0.79 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.23 -0.79 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.76 -0.74 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.29 -0.72 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.75 -0.79 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.90 -0.76 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.14 -0.74 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.47 -0.68 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.87 -0.64 44 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.42 -0.50 45 0 33 0
29OCT26 26.00 C 0.00 0.00 0.00 1.07 -0.41 46 0 35 0
29OCT26 27.00 C 0.84 0.84 0.84 0.78 -0.34 46 4 5 0
29OCT26 28.00 C 0.00 0.00 0.00 0.55 -0.30 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.38 -0.24 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.26 -0.18 46 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.17 -0.14 45 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.11 -0.10 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 -0.08 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.81 -0.71 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.36 -0.72 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.92 -0.70 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.51 -0.67 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.10 -0.69 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.26 -0.73 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.57 -0.69 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.94 -0.65 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.42 -0.54 47 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.96 -0.50 47 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.58 -0.43 47 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 1.27 -0.37 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.00 -0.34 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.77 -0.29 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.60 -0.24 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.46 -0.20 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.35 -0.16 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.26 -0.13 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.20 -0.10 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.15 -0.08 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.99 -0.69 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.57 -0.70 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.16 -0.67 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.76 -0.66 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.38 -0.63 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.61 -0.61 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.96 -0.68 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.35 -0.66 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.87 -0.52 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.41 -0.50 47 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 2.03 -0.44 47 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 -0.39 47 0 90 0
30DEC26 28.00 C 1.49 1.49 1.49 1.43 -0.34 48 3 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.17 -0.32 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.96 -0.29 48 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.78 -0.25 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 -0.22 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 -0.18 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 -0.16 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 -0.13 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.52 -0.65 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.13 -0.66 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.77 -0.64 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.42 -0.63 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.08 -0.61 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.41 -0.62 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.86 -0.56 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 -0.52 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.86 -0.46 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.42 -0.55 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.02 -0.52 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.64 -0.50 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.34 -0.42 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.08 -0.39 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.87 -0.33 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.64 -0.33 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.44 -0.32 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.25 -0.30 48 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.07 -0.25 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 -0.28 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.00 -0.77 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.72 -0.70 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.38 -0.70 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.06 -0.67 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.74 -0.68 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.16 -0.65 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.61 -0.56 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.11 -0.52 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.66 -0.47 48 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 4.23 -0.46 48 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.86 -0.43 48 0 300 0
29JUN27 27.00 C 0.00 0.00 0.00 3.53 -0.42 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.20 -0.38 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.91 -0.42 49 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.65 -0.39 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.40 -0.37 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.16 -0.37 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.96 -0.32 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.72 -0.37 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.55 -0.28 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.40 -0.87 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.08 -0.85 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.77 -0.84 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.47 -0.84 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.18 -0.82 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.58 -0.84 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.12 -0.57 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.62 -0.58 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.18 -0.56 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.83 -0.49 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.48 -0.43 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.14 -0.41 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.84 -0.36 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.55 -0.36 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.25 -0.43 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.05 -0.35 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.79 -0.37 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.64 -0.29 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.43 -0.29 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.20 -0.33 48 0 0 0
TOTAL CALL 27 3,211 -18
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
11SEP26 24.50 P 0.17 0.17 0.17 0.18 +0.12 44 59 110 +59
11SEP26 25.00 P 0.00 0.00 0.00 0.47 +0.30 41 0 59 0
11SEP26 25.50 P 0.00 0.00 0.00 0.90 +0.55 0 0 60 0
11SEP26 26.00 P 0.00 0.00 0.00 1.40 +0.71 0 0 15 0
11SEP26 26.50 P 0.00 0.00 0.00 1.90 +0.82 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 2.40 +0.86 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 2.90 +0.88 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 3.40 +0.88 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.90 +0.88 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.40 +0.88 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.90 +0.88 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.40 +0.88 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.90 +0.88 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.40 +0.88 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.90 +0.88 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.40 +0.88 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.90 +0.88 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.40 +0.88 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.90 +0.88 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.40 +0.88 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.90 +0.88 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.40 +0.88 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.90 +0.88 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 11.40 +0.88 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 67 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 57 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 43 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.06 +0.03 44 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.21 +0.11 43 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.35 +0.15 42 0 10 0
18SEP26 24.50 P 0.58 0.58 0.58 0.56 +0.23 42 2 102 +2
18SEP26 25.00 P 0.00 0.00 0.00 0.84 +0.34 42 0 17 0
18SEP26 25.50 P 0.00 0.00 0.00 1.18 +0.47 43 0 47 0
18SEP26 26.00 P 0.00 0.00 0.00 1.56 +0.52 42 0 15 0
18SEP26 26.50 P 0.00 0.00 0.00 1.99 +0.63 43 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 2.44 +0.72 42 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 2.92 +0.78 43 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 3.41 +0.82 45 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 3.90 +0.85 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.40 +0.87 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 4.90 +0.88 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.40 +0.88 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 5.90 +0.87 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.40 +0.88 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 6.90 +0.88 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.40 +0.88 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 7.90 +0.88 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.40 +0.88 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 8.90 +0.88 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.40 +0.88 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 9.90 +0.88 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.40 +0.88 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 10.90 +0.88 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.06 44 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 +0.12 43 0 95 0
29SEP26 24.00 P 0.00 0.00 0.00 0.75 +0.25 44 0 210 0
29SEP26 25.00 P 1.19 1.20 1.19 1.25 +0.36 43 102 254 +98
29SEP26 26.00 P 0.00 0.00 0.00 1.92 +0.48 43 0 106 0
29SEP26 27.00 P 0.00 0.00 0.00 2.72 +0.62 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.61 +0.71 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.55 +0.78 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.53 +0.83 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.51 +0.80 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.47 +0.79 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.50 +0.83 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.49 +0.87 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.49 +0.87 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.36 +0.09 45 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.61 +0.15 46 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 0.92 +0.19 45 0 30 0
29OCT26 24.00 P 1.31 1.31 1.31 1.38 +0.29 46 1 31 +1
29OCT26 25.00 P 0.00 0.00 0.00 1.89 +0.38 45 0 31 0
29OCT26 26.00 P 0.00 0.00 0.00 2.53 +0.45 46 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 3.20 +0.51 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.98 +0.59 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.82 +0.66 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.72 +0.59 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.63 +0.65 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.56 +0.65 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.50 +0.69 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.49 +0.74 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.49 +0.77 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.16 +0.04 47 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.21 +0.05 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.28 +0.07 47 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.35 +0.08 47 0 75 0
27NOV26 20.00 P 0.00 0.00 0.00 0.45 +0.10 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.68 +0.13 47 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.98 +0.17 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.37 +0.23 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.84 +0.31 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.35 +0.34 47 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 2.99 +0.46 47 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.63 +0.45 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.36 +0.55 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.18 +0.51 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.02 +0.54 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.87 +0.55 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.80 +0.64 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.64 +0.57 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.57 +0.66 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.52 +0.64 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 +0.06 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.07 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.09 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 +0.11 47 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 +0.11 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.94 +0.11 46 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 +0.20 47 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.72 +0.23 47 0 19 0
30DEC26 24.00 P 2.18 2.18 2.18 2.21 +0.29 47 5 5 +5
30DEC26 25.00 P 0.00 0.00 0.00 2.76 +0.35 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.39 +0.44 48 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 4.01 +0.42 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.73 +0.42 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.48 +0.49 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.27 +0.46 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.11 +0.50 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.97 +0.52 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.84 +0.54 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.74 +0.55 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.66 +0.57 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 +0.08 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.84 +0.10 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.97 +0.12 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.11 +0.12 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 +0.16 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.62 +0.19 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.03 +0.23 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.45 +0.22 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.01 +0.31 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.58 +0.36 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.17 +0.37 48 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.79 +0.37 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.47 +0.34 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.19 +0.36 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.97 +0.41 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.76 +0.43 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.56 +0.45 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.40 +0.50 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.25 +0.52 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.11 +0.54 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.11 +0.10 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.25 +0.10 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.40 +0.12 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.60 +0.14 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.75 +0.14 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.17 +0.19 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.59 +0.20 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.07 +0.23 47 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.65 +0.28 48 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 4.22 +0.34 48 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 4.85 +0.37 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.49 +0.40 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.12 +0.38 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.83 +0.38 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.57 +0.40 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.33 +0.42 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.11 +0.44 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.92 +0.47 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.74 +0.47 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.56 +0.49 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.57 +0.19 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.75 +0.22 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.92 +0.22 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.10 +0.16 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.31 +0.18 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.74 +0.21 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.21 +0.22 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.75 +0.29 49 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.30 +0.29 49 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.88 +0.33 49 0 75 0
29SEP27 26.00 P 0.00 0.00 0.00 5.47 +0.32 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.14 +0.36 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.82 +0.41 50 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.48 +0.37 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.21 +0.40 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.95 +0.67 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.71 +0.68 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.47 +0.69 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.26 +0.72 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.09 +0.75 50 0 0 0
TOTAL PUT 169 3,431 +165
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$ 22.980
11SEP26 16.75 C 0.00 0.00 0.00 6.23 -0.50 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 5.98 -0.50 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 5.73 -0.50 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 5.48 -0.50 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 5.23 -0.50 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 4.98 -0.50 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 4.73 -0.50 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 4.48 -0.50 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 4.23 -0.50 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 3.98 -0.50 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 3.73 -0.50 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 3.48 -0.50 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 3.23 -0.50 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 2.98 -0.50 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 2.48 -0.50 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 1.98 -0.50 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 1.48 -0.51 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.99 -0.51 46 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.53 -0.47 43 0 0 0
11SEP26 23.00 C 0.26 0.26 0.26 0.22 -0.40 47 15 15 +15
11SEP26 23.50 C 0.00 0.00 0.00 0.06 -0.27 47 0 41 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.13 47 0 43 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 -0.05 65 0 52 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 6.24 -0.50 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 5.99 -0.50 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 5.74 -0.50 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 5.49 -0.50 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 5.24 -0.50 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 4.99 -0.50 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 4.74 -0.50 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 4.49 -0.50 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 4.24 -0.50 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 3.99 -0.51 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 3.74 -0.51 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 3.50 -0.50 50 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 3.25 -0.50 46 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 3.00 -0.50 42 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 2.52 -0.50 45 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 2.05 -0.49 44 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 1.59 -0.50 41 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 1.18 -0.49 40 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.85 -0.40 42 0 0 0
18SEP26 23.00 C 0.56 0.56 0.56 0.58 -0.36 42 1 1 +1
18SEP26 23.50 C 0.00 0.00 0.00 0.39 -0.28 44 0 56 0
18SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.22 45 0 780 0
18SEP26 24.50 C 0.00 0.00 0.00 0.15 -0.16 45 0 71 0
18SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.12 45 0 10 0
18SEP26 25.50 C 0.00 0.00 0.00 0.05 -0.08 46 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.01 -0.50 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.51 -0.50 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.01 -0.50 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.52 -0.50 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.03 -0.50 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.56 -0.49 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.10 -0.47 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.24 -0.44 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.46 -0.44 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.91 -0.31 43 0 25 0
29SEP26 24.00 C 0.53 0.53 0.53 0.53 -0.22 44 1 709 0
29SEP26 25.00 C 0.00 0.00 0.00 0.30 -0.15 45 0 112 0
29SEP26 26.00 C 0.17 0.17 0.17 0.15 -0.09 45 500 346 -391
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 6.01 -0.59 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.58 -0.55 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.12 -0.39 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.63 -0.43 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.30 -0.33 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.89 -0.46 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.50 -0.45 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.78 -0.42 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.10 -0.44 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.59 -0.33 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.21 -0.25 47 0 74 0
29OCT26 25.00 C 0.00 0.00 0.00 0.91 -0.19 48 0 1 0
29OCT26 26.00 C 0.66 0.66 0.66 0.65 -0.17 48 35 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.45 -0.16 48 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.31 -0.13 48 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.21 -0.10 48 0 20 0
29OCT26 30.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 500 0
27NOV26 17.00 C 0.00 0.00 0.00 6.16 -0.45 39 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.77 -0.38 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.29 -0.43 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.93 -0.36 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.54 -0.36 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.23 -0.29 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.87 -0.30 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.11 -0.50 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.55 -0.36 46 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 2.07 -0.32 47 0 75 0
27NOV26 24.00 C 1.62 1.62 1.62 1.66 -0.28 47 10 236 +10
27NOV26 25.00 C 0.00 0.00 0.00 1.33 -0.23 48 0 220 0
27NOV26 26.00 C 1.12 1.12 1.05 1.07 -0.21 49 30 130 +5
27NOV26 27.00 C 0.00 0.00 0.00 0.85 -0.19 49 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.65 -0.17 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.50 -0.14 49 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.38 -0.11 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.29 -0.09 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.21 -0.08 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.16 -0.06 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.09 -0.04 49 0 1,230 0
30DEC26 17.00 C 0.00 0.00 0.00 6.38 -0.38 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.97 -0.38 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.56 -0.37 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.12 -0.40 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.77 -0.38 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.52 -0.27 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.18 -0.27 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.45 -0.49 45 0 0 0
30DEC26 22.00 C 2.93 2.93 2.93 2.91 -0.35 46 6 66 +6
30DEC26 23.00 C 0.00 0.00 0.00 2.44 -0.31 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.03 -0.28 46 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.70 -0.23 47 0 85 0
30DEC26 26.00 C 0.00 0.00 0.00 1.42 -0.20 48 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.19 -0.17 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.97 -0.18 48 0 45 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.16 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.13 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 -0.10 48 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 -0.10 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 -0.08 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 -0.07 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 -0.06 48 0 338 0
30MAR27 17.00 C 0.00 0.00 0.00 6.93 -0.37 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.56 -0.34 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.21 -0.33 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.87 -0.34 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.54 -0.33 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.22 -0.32 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.89 -0.35 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.37 -0.30 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.81 -0.35 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.37 -0.32 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.98 -0.29 47 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.64 -0.25 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.34 -0.23 48 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 2.08 -0.20 49 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 -0.19 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 -0.19 49 0 0 0
30MAR27 30.00 C 1.49 1.49 1.49 1.41 -0.19 49 1 9 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.23 -0.17 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.07 -0.16 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.90 -0.17 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.80 -0.11 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.70 -0.12 49 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 7.48 -0.40 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.98 -0.56 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.65 -0.56 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.33 -0.56 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.05 -0.52 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.76 -0.35 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.51 -0.31 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.99 -0.29 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.53 -0.28 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.12 -0.27 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.74 -0.22 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.40 -0.19 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.07 -0.21 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.82 -0.25 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.56 -0.18 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.34 -0.17 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.11 -0.17 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.91 -0.16 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.72 -0.15 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.55 -0.12 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.40 -0.12 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.26 -0.11 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.79 -0.43 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.48 -0.42 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.17 -0.42 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.89 -0.39 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.61 -0.40 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.19 -0.54 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.95 -0.33 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.48 -0.30 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.05 -0.28 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.66 -0.26 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.30 -0.25 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.97 -0.20 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.68 -0.16 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.40 -0.16 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.16 -0.15 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.94 -0.21 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.71 -0.23 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.49 -0.22 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.30 -0.13 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.12 -0.13 52 0 0 0
TOTAL CALL 599 9,620 -353
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 15 0
11SEP26 23.00 P 0.25 0.25 0.25 0.25 +0.09 50 2 60 +2
11SEP26 23.50 P 0.00 0.00 0.00 0.60 +0.24 54 0 30 0
11SEP26 24.00 P 0.00 0.00 0.00 1.05 +0.36 61 0 23 0
11SEP26 24.50 P 0.00 0.00 0.00 1.52 +0.45 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 2.02 +0.49 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 2.52 +0.50 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 3.02 +0.50 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 3.52 +0.50 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 4.02 +0.50 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 4.52 +0.50 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 5.02 +0.50 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 5.52 +0.50 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 6.06 +0.54 241 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 6.56 +0.54 255 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 7.06 +0.54 269 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 7.56 +0.54 282 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 8.06 +0.54 295 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 8.56 +0.54 308 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 9.02 +0.50 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 9.52 +0.50 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 10.02 +0.50 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 10.52 +0.50 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 11.06 +0.54 369 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 81 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 74 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.12 +0.02 44 0 33 0
18SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.05 45 0 3 0
18SEP26 22.50 P 0.35 0.37 0.35 0.40 +0.10 45 132 242 +132
18SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.15 46 0 84 0
18SEP26 23.50 P 0.00 0.00 0.00 0.93 +0.21 46 0 105 0
18SEP26 24.00 P 0.00 0.00 0.00 1.29 +0.28 48 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 1.65 +0.29 44 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 2.09 +0.38 45 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 2.55 +0.42 44 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 3.03 +0.45 44 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 3.52 +0.47 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 4.02 +0.49 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 4.58 +0.56 77 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 5.02 +0.37 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 5.58 +0.43 88 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 6.06 +0.54 88 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 6.57 +0.55 96 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 7.07 +0.55 102 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 7.57 +0.55 107 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 8.07 +0.55 112 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 8.56 +0.54 112 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 9.02 +0.50 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 9.52 +0.50 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 10.02 +0.50 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 10.52 +0.50 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 11.06 +0.54 135 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 100 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 74 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 +0.11 44 0 86 0
29SEP26 23.00 P 0.00 0.00 0.00 0.96 +0.20 46 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 +0.29 47 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.28 +0.36 45 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.13 +0.41 44 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.06 +0.45 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.17 +0.48 66 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.14 +0.48 71 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.13 +0.49 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.12 +0.49 83 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.02 +0.38 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.02 +0.50 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.06 +0.54 90 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.02 +0.50 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.18 +0.02 47 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.26 +0.04 48 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.34 +0.05 48 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.44 +0.05 47 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.71 +0.09 47 0 240 0
29OCT26 22.00 P 1.12 1.12 1.12 1.12 +0.15 48 8 247 0
29OCT26 23.00 P 1.63 1.63 1.63 1.62 +0.20 49 25 325 0
29OCT26 24.00 P 2.22 2.23 2.22 2.22 +0.23 49 25 362 0
29OCT26 25.00 P 0.00 0.00 0.00 2.82 +0.26 47 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.57 +0.31 47 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.38 +0.23 47 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.38 +0.38 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.28 +0.37 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.22 +0.37 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.20 +0.41 61 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.16 +0.43 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.12 +0.42 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.12 +0.46 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.08 +0.42 67 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 +0.03 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.40 +0.03 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.51 +0.06 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.63 +0.07 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.76 +0.08 48 0 268 0
27NOV26 21.00 P 0.00 0.00 0.00 1.11 +0.12 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.54 +0.15 49 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.07 +0.20 50 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.66 +0.22 50 0 37 0
27NOV26 25.00 P 3.34 3.34 3.34 3.23 +0.15 48 45 90 +45
27NOV26 26.00 P 0.00 0.00 0.00 3.94 +0.17 48 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.85 +0.34 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.69 +0.37 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.55 +0.37 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.43 +0.36 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.34 +0.36 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.26 +0.34 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.22 +0.38 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.21 +0.42 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.16 +0.42 61 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 +0.03 48 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 +0.06 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 +0.05 48 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.74 +0.07 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 +0.08 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 +0.10 48 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.43 +0.14 48 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.89 +0.16 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 2.41 +0.18 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.00 +0.21 49 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 3.65 +0.25 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.37 +0.29 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.12 +0.30 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.93 +0.34 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.78 +0.37 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.66 +0.39 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.52 +0.36 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.42 +0.34 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.34 +0.35 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.27 +0.35 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.27 +0.41 58 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 +0.05 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 +0.06 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.04 +0.10 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 +0.08 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.36 +0.09 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 +0.11 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.75 +0.12 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 +0.14 49 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.69 +0.17 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.23 +0.17 50 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.84 +0.20 50 0 560 0
30MAR27 25.00 P 0.00 0.00 0.00 4.44 +0.19 50 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.14 +0.22 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.88 +0.27 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.62 +0.27 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.41 +0.29 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.23 +0.30 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.06 +0.31 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.91 +0.30 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.78 +0.29 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.67 +0.34 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.57 +0.31 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.33 +0.08 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.49 +0.08 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.67 +0.07 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 +0.07 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.06 +0.09 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.28 +0.09 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.50 +0.09 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.02 +0.17 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.56 +0.19 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.13 +0.30 51 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.74 +0.19 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.37 +0.19 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.09 +0.30 52 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 6.77 +0.23 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.52 +0.24 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.29 +0.26 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.07 +0.28 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.88 +0.28 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.70 +0.29 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.54 +0.30 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.41 +0.34 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.29 +0.71 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.75 +0.09 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.93 +0.09 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.12 +0.11 51 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.33 +0.11 51 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.55 +0.13 51 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.78 +0.13 51 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.02 +0.14 51 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.53 +0.15 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.09 +0.18 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.68 +0.19 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.31 +0.14 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.96 +0.13 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.65 +0.14 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.37 +0.23 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.12 +0.43 53 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.89 +0.47 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.64 +0.48 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.20 +0.29 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.00 +0.31 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.80 +0.31 51 0 0 0
TOTAL PUT 237 7,434 +179
ALL CONTRACTS TOTAL 1,002,729 20,376,791 +254,513
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED